NasdaqGS - Delayed Quote USD

Calumet Specialty Products Partners, L.P. (CLMT)

16.20 +0.27 (+1.69%)
At close: May 3 at 4:00 PM EDT
16.29 +0.09 (+0.56%)
After hours: May 3 at 5:38 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CLMT240517C00005000 1/18/2024 8:19 PM 5 11.50 10.70 13.80 0.00 0.00% 5 10 695.70%
CLMT240517C00008000 2/27/2024 5:03 PM 8 8.20 6.50 8.30 0.00 0.00% 5 25 227.34%
CLMT240517C00009000 12/4/2023 7:10 PM 9 8.90 7.00 10.70 0.00 0.00% 1 0 485.94%
CLMT240517C00010000 4/15/2024 3:24 PM 10 5.10 5.30 6.50 0.00 0.00% 10 60 216.80%
CLMT240517C00013000 4/26/2024 2:30 PM 13 2.70 1.75 4.90 0.00 0.00% 1 36 92.58%
CLMT240517C00014000 4/22/2024 2:06 PM 14 1.50 2.20 2.95 0.00 0.00% 5 71 102.15%
CLMT240517C00015000 5/1/2024 6:52 PM 15 1.30 1.45 1.65 0.00 0.00% 10 456 69.34%
CLMT240517C00016000 5/3/2024 7:59 PM 16 0.95 0.85 1.00 0.05 5.56% 94 1,588 67.77%
CLMT240517C00017000 5/3/2024 5:20 PM 17 0.50 0.45 0.55 0.00 0.00% 22 1,263 67.29%
CLMT240517C00018000 5/3/2024 4:20 PM 18 0.22 0.20 0.30 -0.03 -12.00% 34 982 67.58%
CLMT240517C00019000 4/30/2024 6:45 PM 19 0.12 0.05 0.15 0.00 0.00% 5 270 65.23%
CLMT240517C00020000 4/24/2024 2:28 PM 20 0.12 0.00 0.10 0.00 0.00% 4 2,058 68.36%
CLMT240517C00021000 4/23/2024 4:28 PM 21 0.05 0.00 0.10 0.00 0.00% 1 124 80.47%
CLMT240517C00022000 3/11/2024 6:04 PM 22 0.10 0.00 1.95 0.00 0.00% 9 151 214.06%
CLMT240517C00023000 2/29/2024 8:53 PM 23 0.10 0.00 0.75 0.00 0.00% 6 32 163.28%
CLMT240517C00024000 12/26/2023 6:58 PM 24 0.75 0.00 0.25 0.00 0.00% 25 54 133.20%
CLMT240517C00025000 1/30/2024 7:59 PM 25 0.15 0.00 0.30 0.00 0.00% 25 175 149.22%
CLMT240517C00027000 12/4/2023 4:10 PM 27 0.40 0.00 0.60 0.00 0.00% 5 0 197.27%
CLMT240517C00030000 12/8/2023 3:55 PM 30 0.15 0.00 0.30 0.00 0.00% 1 537 193.75%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CLMT240517P00008000 3/19/2024 7:08 PM 8 0.10 0.00 0.75 0.00 0.00% 10 8 314.06%
CLMT240517P00009000 3/27/2024 3:26 PM 9 0.05 0.00 0.05 0.00 0.00% 784 920 151.56%
CLMT240517P00010000 4/25/2024 6:32 PM 10 0.03 0.00 0.05 0.00 0.00% 224 4,269 126.56%
CLMT240517P00011000 4/26/2024 3:39 PM 11 0.25 0.00 0.10 0.00 0.00% 25 802 118.75%
CLMT240517P00012000 4/25/2024 6:32 PM 12 0.09 0.00 0.75 0.00 0.00% 99 1,070 163.67%
CLMT240517P00013000 5/3/2024 3:12 PM 13 0.10 0.05 0.25 -0.15 -60.00% 15 3,335 97.27%
CLMT240517P00014000 5/2/2024 7:50 PM 14 0.25 0.15 0.25 0.00 0.00% 2 1,791 79.69%
CLMT240517P00015000 5/2/2024 5:43 PM 15 0.42 0.35 0.45 0.00 0.00% 3 817 74.41%
CLMT240517P00016000 5/2/2024 4:32 PM 16 0.90 0.70 0.80 0.00 0.00% 15 245 69.92%
CLMT240517P00017000 4/23/2024 4:55 PM 17 1.40 1.25 1.40 0.00 0.00% 50 59 69.43%
CLMT240517P00018000 3/18/2024 7:11 PM 18 4.20 2.90 3.20 0.00 0.00% 25 42 158.01%
CLMT240517P00019000 3/20/2024 6:58 PM 19 4.49 3.70 4.60 0.00 0.00% 4 0 190.43%
CLMT240517P00020000 1/23/2024 4:54 PM 20 4.64 3.10 3.30 0.00 0.00% 20 24 0.00%
CLMT240517P00030000 1/11/2024 6:56 PM 30 12.90 13.10 15.60 0.00 0.00% - 0 262.89%

Related Tickers

AMPY Amplify Energy Corp.
7.06
-0.14%
 
CVN.AX Carnarvon Energy Limited
0.1850
-2.63%
 
DMLP Dorchester Minerals, L.P.
30.88
-6.93%
 
KOS Kosmos Energy Ltd.
5.81
+1.57%
 
FAR.AX FAR Limited
0.4350
0.00%
 
PREKF PrairieSky Royalty Ltd.
18.84
-1.18%
 
EGY VAALCO Energy, Inc.
6.27
+0.32%
 
GFR Greenfire Resources Ltd.
5.79
-1.03%
 
EPSN Epsilon Energy Ltd.
5.44
+0.74%
 
ERF Enerplus Corporation
19.56
+0.41%