Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,320.14 +241.02 (+0.36%) CMC Crypto 200
1,372.78 -45.10 (-3.18%)
Compass Minerals International, Inc. (CMP)
NYSE - NYSE Delayed 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 | 53.91% |
| CMP241220C00010000 | 2024-06-07 10:54AM EDT | 10.00 | 4.00 | 2.75 | 3.00 | 0.00 | - | 1 | 56 | 66.70% |
| CMP241220C00012500 | 2024-06-13 1:20PM EDT | 12.50 | 1.95 | 0.55 | 1.75 | 0.00 | - | 5 | 79 | 64.89% |
| CMP241220C00015000 | 2024-06-10 11:14AM EDT | 15.00 | 1.25 | 0.35 | 1.00 | 0.00 | - | 2 | 129 | 51.76% |
| CMP241220C00017500 | 2024-06-10 11:02AM EDT | 17.50 | 0.62 | 0.40 | 1.15 | 0.00 | - | 1 | 84 | 69.39% |
| CMP241220C00020000 | 2024-06-10 1:50PM EDT | 20.00 | 0.38 | 0.10 | 0.90 | 0.00 | - | 1 | 25 | 69.43% |
| CMP241220C00022500 | 2024-05-06 11:31AM EDT | 22.50 | 0.40 | 0.25 | 2.50 | 0.00 | - | 1 | 24 | 111.33% |
| CMP241220C00025000 | 2024-06-11 10:23AM EDT | 25.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 5 | 59 | 71.97% |
| CMP241220C00027500 | 2024-04-23 12:46PM EDT | 27.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| CMP241220C00030000 | 2024-05-30 10:15AM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 160 | 72.85% |
| 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 | 134.18% |
| CMP241220C00037500 | 2024-03-15 12:26PM EDT | 37.50 | 0.45 | 0.00 | 0.30 | 0.00 | - | 5 | 20 | 87.89% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP241220P00007500 | 2024-06-10 1:50PM EDT | 7.50 | 0.30 | 0.30 | 0.50 | 0.00 | - | 1 | 735 | 64.16% |
| CMP241220P00010000 | 2024-06-04 3:07PM EDT | 10.00 | 0.70 | 1.00 | 1.20 | 0.00 | - | 10 | 98 | 57.42% |
| CMP241220P00012500 | 2024-06-06 10:44AM EDT | 12.50 | 1.55 | 2.20 | 2.45 | 0.00 | - | 2 | 951 | 52.34% |
| CMP241220P00015000 | 2024-06-13 12:26PM EDT | 15.00 | 3.75 | 3.90 | 4.20 | 0.00 | - | 10 | 273 | 52.98% |
| CMP241220P00017500 | 2024-06-07 9:38AM EDT | 17.50 | 5.00 | 5.90 | 6.70 | 0.00 | - | 20 | 159 | 50.39% |
| 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 | 68.75% |
| 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.