Options Chain for CALUMET SPECIALTY PRODS PARTNE UT LTD PARTNER (CLMT) - $15.67 as of 4/26/2024 3:04:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.40 | 14.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 5.00 | 9.90 | 12.20 | 11.50 | 0.00 | 0.00% | 0 | 10 | 6.64 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 4:00:07 PM EST |
| 8.00 | 7.20 | 8.40 | 8.20 | 0.00 | 0.00% | 0 | 25 | 3.14 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 4:00:07 PM EST |
| 9.00 | 6.20 | 8.00 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 10.00 | 4.70 | 5.90 | 5.10 | 0.00 | 0.00% | 0 | 60 | 1.66 | 0.99 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 4:00:07 PM EST |
| 11.00 | 4.50 | 6.60 | % | 0 | 0 | 3.17 | 0.97 | 0.02 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 12.00 | 3.30 | 4.90 | % | 0 | 0 | 2.12 | 0.95 | 0.04 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 13.00 | 2.70 | 2.85 | 2.70 | -0.05 | -1.82% | 1 | 36 | 0.71 | 0.88 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 14.00 | 1.85 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 71 | 0.64 | 0.78 | 0.12 | -0.02 | 4/22/2024 | 4/26/2024 4:00:07 PM EST |
| 15.00 | 1.15 | 1.30 | 1.20 | -0.05 | -4.00% | 60 | 386 | 0.61 | 0.64 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 16.00 | 0.65 | 0.75 | 0.70 | -0.05 | -6.67% | 95 | 1,099 | 0.59 | 0.45 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 17.00 | 0.35 | 0.40 | 0.41 | -0.09 | -18.00% | 95 | 1,206 | 0.58 | 0.29 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 18.00 | 0.15 | 0.25 | 0.25 | -0.10 | -28.58% | 224 | 702 | 0.59 | 0.18 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 19.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 265 | 0.64 | 0.12 | 0.08 | -0.01 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 20.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 2,058 | 0.72 | 0.05 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 124 | 0.71 | 0.03 | 0.03 | 0.00 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 22.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 151 | 0.80 | 0.03 | 0.02 | 0.00 | 3/11/2024 | 4/26/2024 4:00:07 PM EST |
| 23.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.17 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 4:00:07 PM EST |
| 24.00 | 0.00 | 1.00 | % | 0 | 54 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 175 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 4:00:07 PM EST |
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 27.00 | 0.00 | 1.25 | % | 0 | 5 | 3.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 537 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 35.00 | 0.00 | 2.85 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 8.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 8 | 4.80 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:07 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 920 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4,269 | 1.06 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 11.00 | 0.05 | 0.10 | 0.25 | +0.15 | +150.00% | 25 | 802 | 0.93 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 12.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,070 | 0.79 | -0.05 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 13.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 3,335 | 0.67 | -0.12 | 0.08 | -0.01 | 4/22/2024 | 4/26/2024 4:00:07 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 10 | 1,781 | 0.62 | -0.22 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | +0.05 | +9.10% | 11 | 817 | 0.59 | -0.36 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 16.00 | 1.00 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 265 | 0.59 | -0.55 | 0.19 | -0.02 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 17.00 | 1.65 | 1.85 | 1.40 | 0.00 | 0.00% | 0 | 59 | 0.55 | -0.71 | 0.16 | -0.02 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 18.00 | 2.15 | 2.65 | 4.20 | 0.00 | 0.00% | 0 | 42 | 0.32 | -0.82 | 0.12 | -0.01 | 3/18/2024 | 4/26/2024 4:00:07 PM EST |
| 19.00 | 3.30 | 3.60 | 4.49 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.88 | 0.08 | -0.01 | 3/20/2024 | 4/26/2024 4:00:07 PM EST |
| 20.00 | 4.10 | 6.60 | 4.64 | 0.00 | 0.00% | 0 | 0 | 2.41 | -0.95 | 0.04 | -0.01 | 1/23/2024 | 4/26/2024 4:00:07 PM EST |
| 21.00 | 5.10 | 6.10 | % | 0 | 0 | 2.22 | -0.97 | 0.03 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 22.00 | 6.10 | 6.80 | % | 0 | 0 | 1.31 | -0.97 | 0.02 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 23.00 | 7.10 | 9.70 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 24.00 | 8.00 | 8.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 25.00 | 9.10 | 11.10 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 26.00 | 10.20 | 12.50 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 27.00 | 11.20 | 11.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 28.00 | 12.20 | 14.50 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 30.00 | 14.20 | 14.70 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 35.00 | 17.70 | 19.90 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |