Options Chain for CALUMET SPECIALTY PRODS PARTNE UT LTD PARTNER (CLMT) - $15.52 as of 4/29/2024 3:19:14 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 | 14.30 | % | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 5.00 | 9.00 | 13.00 | 11.50 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 4/29/2024 2:58:44 PM EST |
| 8.00 | 7.60 | 8.80 | 8.20 | 0.00 | 0.00% | 0 | 25 | 3.48 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 4/29/2024 2:58:44 PM EST |
| 9.00 | 6.60 | 8.30 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 10.00 | 5.90 | 7.50 | 5.10 | 0.00 | 0.00% | 0 | 60 | 2.04 | 0.99 | 0.01 | 0.00 | 4/15/2024 | 4/29/2024 2:58:44 PM EST |
| 11.00 | 4.60 | 7.40 | % | 0 | 0 | 3.92 | 0.99 | 0.01 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 12.00 | 3.70 | 5.00 | % | 0 | 0 | 2.09 | 0.97 | 0.03 | -0.01 | 4/29/2024 2:58:44 PM EST | |||
| 13.00 | 2.95 | 3.20 | 2.70 | 0.00 | 0.00% | 0 | 36 | 0.91 | 0.90 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 2:58:44 PM EST |
| 14.00 | 2.15 | 2.35 | 1.50 | 0.00 | 0.00% | 0 | 71 | 1.81 | 0.82 | 0.10 | -0.02 | 4/22/2024 | 4/29/2024 2:58:44 PM EST |
| 15.00 | 1.40 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 446 | 0.62 | 0.70 | 0.15 | -0.02 | 4/26/2024 | 4/29/2024 2:58:44 PM EST |
| 16.00 | 0.85 | 0.90 | 0.87 | +0.17 | +24.29% | 164 | 1,194 | 0.62 | 0.53 | 0.18 | -0.03 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 17.00 | 0.45 | 0.50 | 0.50 | +0.09 | +21.96% | 65 | 1,162 | 0.61 | 0.36 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 29 | 924 | 0.59 | 0.22 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 19.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 265 | 0.62 | 0.12 | 0.09 | -0.01 | 4/24/2024 | 4/29/2024 2:58:44 PM EST |
| 20.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 2,058 | 0.71 | 0.06 | 0.05 | -0.01 | 4/24/2024 | 4/29/2024 2:58:44 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 124 | 1.54 | 0.03 | 0.03 | 0.00 | 4/23/2024 | 4/29/2024 2:58:44 PM EST |
| 22.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 151 | 0.81 | 0.01 | 0.01 | 0.00 | 3/11/2024 | 4/29/2024 2:58:44 PM EST |
| 23.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.90 | 0.00 | 0.01 | 0.00 | 2/29/2024 | 4/29/2024 2:58:44 PM EST |
| 24.00 | 0.00 | 0.05 | % | 0 | 54 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 175 | 1.93 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/29/2024 2:58:44 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 537 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 35.00 | 0.00 | 2.80 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 2:58:44 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 920 | 1.42 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 2:58:44 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4,269 | 1.19 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 2:58:44 PM EST |
| 11.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 802 | 2.12 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 2:58:44 PM EST |
| 12.00 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 1,070 | 1.56 | -0.03 | 0.03 | -0.01 | 4/25/2024 | 4/29/2024 2:58:44 PM EST |
| 13.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 3,335 | 0.79 | -0.10 | 0.06 | -0.01 | 4/22/2024 | 4/29/2024 2:58:44 PM EST |
| 14.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1,791 | 0.70 | -0.18 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 2:58:44 PM EST |
| 15.00 | 0.45 | 0.50 | 0.55 | -0.05 | -8.34% | 5 | 817 | 0.65 | -0.30 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 16.00 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 10 | 265 | 0.62 | -0.47 | 0.18 | -0.03 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 17.00 | 1.40 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 59 | 0.63 | -0.64 | 0.17 | -0.02 | 4/23/2024 | 4/29/2024 2:58:44 PM EST |
| 18.00 | 1.95 | 2.35 | 4.20 | 0.00 | 0.00% | 0 | 42 | 0.65 | -0.78 | 0.13 | -0.02 | 3/18/2024 | 4/29/2024 2:58:44 PM EST |
| 19.00 | 3.00 | 3.20 | 4.49 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.88 | 0.09 | -0.01 | 3/20/2024 | 4/29/2024 2:58:44 PM EST |
| 20.00 | 3.40 | 4.30 | 4.64 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.94 | 0.05 | -0.01 | 1/23/2024 | 4/29/2024 2:58:44 PM EST |
| 21.00 | 4.80 | 5.50 | % | 0 | 0 | 1.29 | -0.97 | 0.03 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 22.00 | 5.70 | 6.60 | % | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 23.00 | 5.50 | 7.40 | % | 0 | 0 | 2.93 | -1.00 | 0.01 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 24.00 | 7.70 | 8.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 25.00 | 8.70 | 9.60 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 26.00 | 9.80 | 10.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 27.00 | 10.70 | 11.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 28.00 | 11.80 | 12.60 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 30.00 | 13.70 | 14.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 35.00 | 18.70 | 19.60 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST |