NYSE - Delayed Quote USD

Compass Minerals International, Inc. (CMP)

12.71 +0.56 (+4.61%)
At close: May 2 at 4:00 PM EDT
12.50 -0.21 (-1.65%)
After hours: May 2 at 7:57 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMP240517C00012500 5/2/2024 7:27 PM 12.5 0.85 0.75 1.90 0.15 21.43% 15 33 119.73%
CMP240517C00015000 5/1/2024 4:48 PM 15 0.10 0.05 0.15 0.00 0.00% 1 567 66.80%
CMP240517C00017500 4/23/2024 3:28 PM 17.5 0.04 0.00 0.75 0.00 0.00% 4 604 155.08%
CMP240517C00020000 4/26/2024 2:45 PM 20 0.03 0.00 0.05 -0.02 -40.00% 8 121 107.81%
CMP240517C00022500 4/23/2024 3:01 PM 22.5 0.20 0.00 0.75 0.00 0.00% 1 12 223.83%
CMP240517C00025000 3/20/2024 5:26 PM 25 0.12 0.00 0.60 0.00 0.00% 2 5 236.72%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMP240517P00007500 4/19/2024 6:24 PM 7.5 0.04 0.00 0.75 0.00 0.00% 1 6 250.39%
CMP240517P00010000 4/29/2024 3:32 PM 10 0.05 0.05 0.10 0.00 0.00% 1 22 85.94%
CMP240517P00012500 5/2/2024 4:22 PM 12.5 0.59 0.55 0.65 -0.26 -30.59% 9 134 68.75%
CMP240517P00015000 4/30/2024 6:02 PM 15 2.40 2.30 4.00 0.00 0.00% 2 56 159.38%
CMP240517P00017500 4/25/2024 1:38 PM 17.5 4.90 4.40 7.00 0.00 0.00% 10 34 219.92%
CMP240517P00020000 4/24/2024 2:45 PM 20 7.20 5.60 7.50 0.00 0.00% 30 0 164.45%
CMP240517P00030000 3/15/2024 7:47 PM 30 11.16 15.40 18.00 0.00 0.00% - 0 347.27%

Related Tickers

LZM Lifezone Metals Limited
6.76
-0.59%
 
NEXA Nexa Resources S.A.
7.29
-1.35%
 
MTRN Materion Corporation
109.82
-4.52%
 
LAAC Lithium Americas (Argentina) Corp.
5.13
+1.18%
 
MP MP Materials Corp.
15.96
+0.31%
 
TECK Teck Resources Limited
48.45
+0.08%
 
RIO Rio Tinto Group
68.28
+1.16%
 
SALT.V Atlas Salt Inc.
0.7000
-1.41%
 
VALE Vale S.A.
12.52
+2.62%
 
IVPAF Ivanhoe Mines Ltd.
13.68
+1.26%