NYSE - Delayed Quote USD

Compass Minerals International, Inc. (CMP)

13.46 -0.14 (-1.03%)
At close: April 19 at 4:00 PM EDT
14.00 +0.54 (+4.01%)
After hours: April 19 at 5:48 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 4/16/2024 3:52 PM 12.5 1.73 1.50 1.60 0.00 0.00% 2 22 69.73%
CMP240517C00015000 4/19/2024 7:45 PM 15 0.40 0.35 0.45 -0.10 -20.00% 60 358 62.70%
CMP240517C00017500 4/19/2024 7:45 PM 17.5 0.10 0.05 0.15 0.00 0.00% 49 640 66.80%
CMP240517C00020000 4/18/2024 5:26 PM 20 0.05 0.00 0.75 0.00 0.00% 4 119 127.34%
CMP240517C00022500 3/28/2024 1:30 PM 22.5 0.15 0.00 0.75 0.00 0.00% 1 12 150.59%
CMP240517C00025000 3/20/2024 5:26 PM 25 0.12 0.00 0.60 0.00 0.00% 2 5 160.74%

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 -0.01 -20.00% 1 5 194.92%
CMP240517P00010000 4/19/2024 6:24 PM 10 0.07 0.05 0.10 -0.06 -46.15% 1 12 73.44%
CMP240517P00012500 4/19/2024 7:40 PM 12.5 0.55 0.50 0.60 0.06 12.24% 15 39 66.60%
CMP240517P00015000 4/18/2024 1:32 PM 15 1.88 1.80 2.80 0.00 0.00% 1 53 89.16%
CMP240517P00017500 4/16/2024 4:39 PM 17.5 4.15 3.90 6.00 0.00 0.00% 10 54 142.68%
CMP240517P00030000 3/15/2024 7:47 PM 30 11.16 15.40 18.00 0.00 0.00% - 0 168.36%

Related Tickers

LZM Lifezone Metals Limited
6.72
-13.85%
 
NEXA Nexa Resources S.A.
7.30
+0.97%
 
MTRN Materion Corporation
119.48
-0.23%
 
IVPAF Ivanhoe Mines Ltd.
13.97
-0.71%
 
LAAC Lithium Americas (Argentina) Corp.
5.0000
+3.73%
 
TECK Teck Resources Limited
47.13
-1.24%
 
NGLOY Anglo American plc
13.53
-0.11%
 
BHP BHP Group Limited
58.12
+0.22%
 
MP MP Materials Corp.
16.45
-0.06%
 
GLCNF Glencore plc
5.88
-1.26%