At close: December 20 at 4:00:02 PM EST
After hours: 7:20:19 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMPR250117C00045000 | 11/8/2024 3:56 PM | 45 | 35.35 | 37.00 | 41.10 | 0.00 | 0.00% | 15 | 17 | 343.21% |
| CMPR250117C00075000 | 12/19/2024 2:46 PM | 75 | 4.50 | 2.20 | 5.00 | 0.00 | 0.00% | 1 | 4 | 65.43% |
| CMPR250117C00080000 | 12/17/2024 3:25 PM | 80 | 3.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 55.76% |
| CMPR250117C00085000 | 12/18/2024 6:18 PM | 85 | 1.41 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 4 | 56.13% |
| CMPR250117C00090000 | 12/18/2024 8:13 PM | 90 | 0.35 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 2 | 58.35% |
| CMPR250117C00100000 | 9/23/2024 3:37 PM | 100 | 3.10 | 0.85 | 1.15 | 0.00 | 0.00% | - | 3 | 85.35% |
| CMPR250117C00105000 | 10/24/2024 3:27 PM | 105 | 0.55 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 2 | 100.10% |
| CMPR250117C00110000 | 12/3/2024 5:36 PM | 110 | 0.08 | 0.00 | 2.15 | 0.00 | 0.00% | 30 | 100 | 105.42% |
| CMPR250117C00115000 | 9/11/2024 4:35 PM | 115 | 1.04 | 0.20 | 0.70 | 0.00 | 0.00% | 22 | 33 | 93.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMPR250117P00060000 | 8/2/2024 2:14 PM | 60 | 1.60 | 0.35 | 2.05 | 0.00 | 0.00% | 4 | 4 | 77.25% |
| CMPR250117P00065000 | 11/22/2024 2:41 PM | 65 | 0.60 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 11 | 75.32% |
| CMPR250117P00070000 | 12/3/2024 8:11 PM | 70 | 1.07 | 0.10 | 4.90 | 0.00 | 0.00% | 3 | 47 | 53.78% |
| CMPR250117P00075000 | 12/3/2024 5:00 PM | 75 | 2.70 | 1.30 | 5.40 | 0.00 | 0.00% | - | 1 | 60.67% |
| CMPR250117P00080000 | 12/16/2024 3:57 PM | 80 | 4.30 | 4.20 | 9.00 | 0.00 | 0.00% | 1 | 5 | 66.31% |
| CMPR250117P00085000 | 12/10/2024 3:04 PM | 85 | 5.00 | 8.50 | 13.20 | 0.00 | 0.00% | 1 | 2 | 73.14% |
| CMPR250117P00090000 | 10/30/2024 7:20 PM | 90 | 15.40 | 8.70 | 11.90 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CMPR250117P00105000 | 10/8/2024 5:07 PM | 105 | 24.70 | 22.60 | 26.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| CMPR250117P00115000 | 8/29/2024 4:26 PM | 115 | 20.00 | 31.10 | 35.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
BV BrightView Holdings, Inc.
15.98
+0.63%
ABM ABM Industries Incorporated
50.34
-1.56%
ULS UL Solutions Inc.
50.89
+2.91%
LZ LegalZoom.com, Inc.
7.76
+0.13%
CASS Cass Information Systems, Inc.
41.99
-0.64%
FA First Advantage Corporation
18.48
-0.54%
RTO.L Rentokil Initial plc
399.60
+2.04%
MMS Maximus, Inc.
72.94
+1.02%
RELX RELX PLC
45.47
-0.68%
AMTM Amentum Holdings, Inc.
19.17
+1.27%