Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,951.94 +867.09 (+1.29%) CMC Crypto 200
1,376.63 +46.03 (+3.46%)
Compass, Inc. (COMP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COMP240816C00001000 | 2024-06-18 10:11AM EDT | 1.00 | 2.60 | 3.60 | 3.90 | 0.00 | - | 100 | 50 | 717.19% |
| COMP240816C00002000 | 2024-07-25 12:32PM EDT | 2.00 | 2.40 | 1.70 | 2.55 | 0.00 | - | 5 | 9 | 279.69% |
| COMP240816C00002500 | 2024-07-18 2:52PM EDT | 2.50 | 1.95 | 1.90 | 2.05 | 0.00 | - | 23 | 23 | 157.81% |
| COMP240816C00003000 | 2024-07-24 3:15PM EDT | 3.00 | 1.36 | 0.70 | 2.25 | 0.00 | - | 3 | 679 | 115.63% |
| COMP240816C00003500 | 2024-07-25 12:52PM EDT | 3.50 | 1.03 | 0.80 | 1.10 | 0.00 | - | 400 | 448 | 57.81% |
| COMP240816C00004000 | 2024-07-26 2:44PM EDT | 4.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 16 | 3,010 | 97.27% |
| COMP240816C00004500 | 2024-07-26 11:33AM EDT | 4.50 | 0.31 | 0.30 | 0.40 | -0.04 | -11.43% | 3 | 203 | 89.06% |
| COMP240816C00005000 | 2024-07-26 9:46AM EDT | 5.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 3,395 | 93.75% |
| COMP240816C00005500 | 2024-07-23 3:35PM EDT | 5.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 75 | 93.75% |
| COMP240816C00006000 | 2024-07-18 2:56PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,552 | 79.69% |
| COMP240816C00007000 | 2024-07-17 2:10PM EDT | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,523 | 109.38% |
| COMP240816C00008000 | 2024-07-16 1:33PM EDT | 8.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 13 | 190.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COMP240816P00001000 | 2024-01-09 1:52PM EDT | 1.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 1 | 512.50% |
| COMP240816P00002000 | 2024-05-03 11:36AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,495 | 196.88% |
| COMP240816P00003000 | 2024-07-12 12:14PM EDT | 3.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 10 | 240 | 199.61% |
| COMP240816P00003500 | 2024-07-17 9:33AM EDT | 3.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 108.59% |
| COMP240816P00004000 | 2024-07-26 12:09PM EDT | 4.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 6 | 650 | 94.53% |
| COMP240816P00004500 | 2024-07-26 11:23AM EDT | 4.50 | 0.45 | 0.35 | 0.45 | 0.00 | - | 200 | 245 | 86.33% |
| COMP240816P00005000 | 2024-07-17 1:11PM EDT | 5.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 20 | 28 | 91.41% |
| COMP240816P00005500 | 2024-07-24 2:44PM EDT | 5.50 | 1.25 | 0.45 | 1.20 | 0.00 | - | 5 | 11 | 106.25% |
| COMP240816P00006000 | 2024-06-04 9:47AM EDT | 6.00 | 2.40 | 2.35 | 2.60 | 0.00 | - | 1 | 1 | 325.39% |
| COMP240816P00007000 | 2024-05-30 11:35AM EDT | 7.00 | 3.20 | 2.65 | 4.10 | 0.00 | - | 8 | 1 | 346.88% |
© 2024 Yahoo. All rights reserved.