CMP - Compass Minerals International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP190621C000350002019-02-27 3:38PM EDT35.0017.9022.2024.300.00-180209.33%
CMP190621C000375002019-01-31 12:44PM EDT37.5016.0019.4021.000.00-10174.66%
CMP190621C000400002019-02-13 1:22PM EDT40.006.0016.5018.300.00-10148.34%
CMP190621C000425002019-01-30 11:13AM EDT42.509.6214.1016.500.00-16138.53%
CMP190621C000450002019-05-02 11:20AM EDT45.0010.788.909.700.00-103550.10%
CMP190621C000475002019-05-09 11:55AM EDT47.506.106.607.300.00-23342.04%
CMP190621C000500002019-05-10 1:14PM EDT50.004.504.404.900.00-108632.76%
CMP190621C000525002019-05-17 3:43PM EDT52.502.702.702.90-0.20-6.90%105728.66%
CMP190621C000550002019-05-16 3:22PM EDT55.001.811.301.550.00-112828.25%
CMP190621C000575002019-05-17 1:09PM EDT57.500.660.550.70-0.19-22.35%210927.69%
CMP190621C000600002019-05-14 2:34PM EDT60.000.290.200.300.00-214428.22%
CMP190621C000625002019-05-08 1:59PM EDT62.500.160.000.200.00-217532.32%
CMP190621C000650002019-05-01 9:31AM EDT65.000.800.050.500.00-14549.12%
CMP190621C000700002019-02-13 1:22PM EDT70.000.450.000.700.00-01257.23%
CMP190621C000800002019-02-01 11:20AM EDT80.000.420.000.050.00-1011051.95%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP190621P000300002019-02-13 1:22PM EDT30.000.370.000.650.00-1127120.12%
CMP190621P000325002019-02-13 1:22PM EDT32.500.700.000.700.00-036107.81%
CMP190621P000350002019-04-04 11:13AM EDT35.000.200.000.700.00-158594.73%
CMP190621P000375002019-03-04 12:43PM EDT37.500.350.000.750.00-57483.59%
CMP190621P000400002019-05-13 12:59PM EDT40.000.220.000.700.00-204970.51%
CMP190621P000425002019-05-16 12:11PM EDT42.500.150.000.750.00-916860.25%
CMP190621P000450002019-05-17 12:13PM EDT45.000.250.200.30-0.02-7.41%48246.39%
CMP190621P000475002019-05-17 9:47AM EDT47.500.400.350.50-0.25-38.46%17942.04%
CMP190621P000500002019-05-13 2:53PM EDT50.001.250.700.950.00-1017940.09%
CMP190621P000525002019-05-17 10:06AM EDT52.501.591.451.60+0.29+22.31%410236.82%
CMP190621P000550002019-05-14 9:34AM EDT55.003.662.552.900.00-107238.11%
CMP190621P000575002019-05-08 3:18PM EDT57.505.224.204.600.00-23239.77%
CMP190621P000600002019-04-17 10:40AM EDT60.003.806.406.900.00-102447.44%
CMP190621P000625002019-02-13 1:22PM EDT62.5017.105.906.400.00-010.00%
CMP190621P000650002019-05-02 10:24AM EDT65.009.3211.0012.000.00-101156.89%
CMP190621P000675002019-01-24 3:23PM EDT67.5019.6510.0011.200.00-2150.00%
CMP190621P000700002019-02-13 1:22PM EDT70.0029.3012.1014.400.00-500.00%
CMP190621P000750002019-04-22 1:01PM EDT75.0018.5020.3022.100.00-6274.32%