NYSE - Nasdaq Real Time Price • USD
Compass Minerals International, Inc. (CMP)
As of 1:28 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240621C00010000 | 5/10/2024 6:02 PM | 10 | 2.60 | 2.05 | 4.70 | 0.00 | 0.00% | - | 6 | 254.10% |
| CMP240621C00012500 | 6/10/2024 4:05 PM | 12.5 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 10 | 85 | 52.54% |
| CMP240621C00015000 | 6/7/2024 3:16 PM | 15 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 666 | 72.27% |
| CMP240621C00017500 | 6/4/2024 4:46 PM | 17.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 149 | 121.88% |
| CMP240621C00020000 | 5/22/2024 3:06 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 295 | 129.69% |
| CMP240621C00022500 | 4/15/2024 6:36 PM | 22.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 7 | 252 | 193.75% |
| CMP240621C00025000 | 5/24/2024 4:16 PM | 25 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 0 | 291.41% |
| CMP240621C00027500 | 3/25/2024 2:31 PM | 27.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 16 | 240.63% |
| CMP240621C00030000 | 5/29/2024 3:27 PM | 30 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 86 | 339.45% |
| CMP240621C00032500 | 3/25/2024 1:31 PM | 32.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 11 | 50.00% |
| CMP240621C00035000 | 3/18/2024 7:11 PM | 35 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 512 | 377.73% |
| CMP240621C00037500 | 3/18/2024 3:21 PM | 37.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 394.53% |
| CMP240621C00040000 | 11/7/2023 2:30 PM | 40 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 17 | 50.00% |
| CMP240621C00042500 | 12/19/2023 7:39 PM | 42.5 | 0.41 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 34 | 398.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240621P00007500 | 4/1/2024 2:04 PM | 7.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 6 | 269.53% |
| CMP240621P00010000 | 5/24/2024 7:31 PM | 10 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 106 | 67.19% |
| CMP240621P00012500 | 6/7/2024 6:14 PM | 12.5 | 0.21 | 0.55 | 0.65 | 0.00 | 0.00% | 2 | 0 | 54.69% |
| CMP240621P00015000 | 6/5/2024 2:15 PM | 15 | 1.53 | 2.65 | 2.95 | 0.00 | 0.00% | 1 | 568 | 84.38% |
| CMP240621P00017500 | 5/21/2024 5:26 PM | 17.5 | 4.36 | 5.10 | 5.40 | 0.00 | 0.00% | 18 | 24 | 110.16% |
| CMP240621P00020000 | 6/5/2024 2:01 PM | 20 | 6.30 | 7.60 | 7.90 | 0.00 | 0.00% | 1 | 1,126 | 142.19% |
| CMP240621P00022500 | 3/25/2024 3:43 PM | 22.5 | 8.00 | 9.50 | 9.80 | 0.00 | 0.00% | 2 | 70 | 0.00% |
| CMP240621P00025000 | 3/26/2024 1:30 PM | 25 | 10.94 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| CMP240621P00027500 | 3/11/2024 4:55 PM | 27.5 | 6.76 | 11.50 | 15.80 | 0.00 | 0.00% | 14 | 0 | 358.20% |
| CMP240621P00030000 | 3/19/2024 6:39 PM | 30 | 12.44 | 16.10 | 16.80 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CMP240621P00032500 | 11/27/2023 4:13 PM | 32.5 | 8.50 | 7.20 | 8.20 | 0.00 | 0.00% | 10 | 11 | 0.00% |
| CMP240621P00035000 | 12/11/2023 4:33 PM | 35 | 10.50 | 13.30 | 17.00 | 0.00 | 0.00% | 9 | 10 | 0.00% |
| CMP240621P00040000 | 11/20/2023 8:37 PM | 40 | 14.80 | 13.70 | 16.30 | 0.00 | 0.00% | - | 0 | 0.00% |
| CMP240621P00042500 | 11/24/2023 3:26 PM | 42.5 | 17.00 | 14.50 | 18.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
NEXA Nexa Resources S.A.
7.67
-0.65%
LZM Lifezone Metals Limited
8.96
-0.67%
MTRN Materion Corporation
108.64
-1.43%
TECK Teck Resources Limited
49.50
+0.67%
BHP BHP Group Limited
58.34
+0.25%
MP MP Materials Corp.
15.03
+1.28%
GLNCY Glencore plc
12.07
+1.86%
AMLI American Lithium Corp.
0.6416
-3.69%
LAAC Lithium Americas (Argentina) Corp.
4.0150
-2.31%
RIO Rio Tinto Group
68.22
+0.32%