Options Chain for COMPASS MINERALS INTL INC COM (CMP) - $12.62 as of 4/26/2024 3:04:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.30 | 11.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 5.00 | 7.90 | 9.40 | % | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 7.50 | 5.30 | 5.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 10.00 | 1.45 | 5.00 | % | 0 | 0 | 1.42 | 0.87 | 0.08 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 12.50 | 0.25 | 1.30 | 0.61 | 0.00 | 0.00% | 0 | 33 | 0.52 | 0.60 | 0.14 | -0.02 | 4/25/2024 | 4/26/2024 3:59:39 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | +0.10 | +100.00% | 41 | 469 | 0.68 | 0.24 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 17.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 604 | 0.89 | 0.06 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:39 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 119 | 1.01 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 22.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 12 | 2.32 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:39 PM EST |
| 25.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 5 | 2.56 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:39 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 6 | 2.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:39 PM EST |
| 10.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.73 | -0.13 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 3:59:39 PM EST |
| 12.50 | 0.50 | 0.65 | 0.50 | -0.40 | -44.45% | 62 | 59 | 0.60 | -0.40 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 15.00 | 1.80 | 2.95 | 2.65 | 0.00 | 0.00% | 0 | 58 | 0.00 | -0.76 | 0.12 | -0.02 | 4/25/2024 | 4/26/2024 3:59:39 PM EST |
| 17.50 | 3.00 | 6.40 | 4.90 | 0.00 | 0.00% | 0 | 44 | 0.00 | -0.94 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:39 PM EST |
| 20.00 | 5.20 | 8.70 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:39 PM EST |
| 22.50 | 9.10 | 10.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 25.00 | 11.70 | 13.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 27.50 | 13.60 | 14.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 30.00 | 15.30 | 19.00 | 11.16 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:39 PM EST |
| 32.50 | 19.10 | 19.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 35.00 | 21.70 | 24.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST |