Options Chain for COMPASS MINERALS INTL INC COM (CMP) - $13.34 as of 4/29/2024 6:16:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.70 | 11.20 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 5.00 | 6.90 | 10.50 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 7.50 | 4.40 | 8.00 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 10.00 | 2.20 | 3.60 | % | 0 | 0 | 1.11 | 0.96 | 0.03 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 12.50 | 0.30 | 1.40 | 0.61 | 0.00 | 0.00% | 0 | 33 | 0.72 | 0.70 | 0.17 | -0.02 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 43 | 471 | 0.64 | 0.23 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 604 | 0.72 | 0.02 | 0.03 | 0.00 | 4/23/2024 | 4/29/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 121 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 12 | 2.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 4:00:00 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 6 | 3.13 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 10.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 1 | 22 | 0.90 | -0.04 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 12.50 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 119 | 0.67 | -0.30 | 0.17 | -0.02 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 15.00 | 1.80 | 1.90 | 2.65 | 0.00 | 0.00% | 0 | 58 | 0.62 | -0.77 | 0.17 | -0.02 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 17.50 | 4.00 | 6.00 | 4.90 | 0.00 | 0.00% | 0 | 34 | 0.93 | -0.98 | 0.03 | 0.00 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 20.00 | 5.10 | 8.80 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 22.50 | 9.00 | 11.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 25.00 | 11.50 | 14.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 27.50 | 14.00 | 16.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 30.00 | 16.50 | 16.80 | 11.16 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 4:00:00 PM EST |
| 32.50 | 18.80 | 21.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 35.00 | 21.50 | 21.80 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |