Singapore markets open in 5 hours 41 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,112.57 -165.45 (-0.26%) CMC Crypto 200
1,321.57 -38.76 (-2.85%)
Compass Minerals International, Inc. (CMP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP241220C00007500 | 2024-05-16 10:54AM EDT | 7.50 | 5.59 | 2.50 | 6.00 | 0.00 | - | 20 | 30 | 138.48% |
| CMP241220C00010000 | 2024-06-21 10:18AM EDT | 10.00 | 2.92 | 2.85 | 3.10 | -1.08 | -27.00% | 2 | 56 | 67.48% |
| CMP241220C00012500 | 2024-06-21 2:43PM EDT | 12.50 | 1.50 | 1.55 | 1.80 | +0.10 | +7.14% | 4 | 87 | 61.28% |
| CMP241220C00015000 | 2024-06-17 10:21AM EDT | 15.00 | 0.71 | 0.80 | 1.05 | 0.00 | - | 1 | 129 | 59.47% |
| CMP241220C00017500 | 2024-06-18 11:20AM EDT | 17.50 | 0.40 | 0.35 | 1.60 | 0.00 | - | 1 | 85 | 76.17% |
| CMP241220C00020000 | 2024-06-10 1:50PM EDT | 20.00 | 0.38 | 0.20 | 0.35 | 0.00 | - | 1 | 25 | 58.30% |
| CMP241220C00022500 | 2024-05-06 11:31AM EDT | 22.50 | 0.40 | 0.25 | 2.50 | 0.00 | - | 1 | 24 | 111.67% |
| CMP241220C00025000 | 2024-06-11 10:23AM EDT | 25.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 5 | 59 | 81.05% |
| CMP241220C00027500 | 2024-04-23 12:46PM EDT | 27.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| CMP241220C00030000 | 2024-06-18 1:30PM EDT | 30.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 10 | 157 | 75.78% |
| CMP241220C00032500 | 2024-03-25 2:08PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CMP241220C00035000 | 2024-03-25 12:37PM EDT | 35.00 | 0.16 | 0.00 | 2.20 | 0.00 | - | 6 | 10 | 135.16% |
| CMP241220C00037500 | 2024-06-17 10:08AM EDT | 37.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 15 | 121.97% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP241220P00007500 | 2024-06-18 1:13PM EDT | 7.50 | 0.50 | 0.30 | 0.45 | 0.00 | - | 500 | 1,235 | 65.04% |
| CMP241220P00010000 | 2024-06-18 11:03AM EDT | 10.00 | 1.20 | 0.95 | 1.15 | 0.00 | - | 4 | 105 | 58.40% |
| CMP241220P00012500 | 2024-06-06 10:44AM EDT | 12.50 | 1.55 | 2.10 | 2.35 | 0.00 | - | 2 | 951 | 52.73% |
| CMP241220P00015000 | 2024-06-20 10:06AM EDT | 15.00 | 4.40 | 3.80 | 4.10 | 0.00 | - | 3 | 276 | 54.30% |
| CMP241220P00017500 | 2024-06-07 9:38AM EDT | 17.50 | 5.00 | 5.80 | 6.30 | 0.00 | - | 20 | 159 | 57.32% |
| CMP241220P00020000 | 2024-04-19 3:58PM EDT | 20.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| CMP241220P00022500 | 2024-03-28 3:24PM EDT | 22.50 | 7.66 | 9.50 | 11.30 | 0.00 | - | 1 | 28 | 77.05% |
| CMP241220P00025000 | 2024-03-27 11:00AM EDT | 25.00 | 10.30 | 11.60 | 13.20 | 0.00 | - | 8 | 8 | 0.00% |
| CMP241220P00027500 | 2024-02-28 2:35PM EDT | 27.50 | 6.90 | 11.80 | 14.00 | 0.00 | - | - | 45 | 0.00% |
| CMP241220P00030000 | 2024-03-08 3:59PM EDT | 30.00 | 9.45 | 13.20 | 17.90 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.