Calumet Specialty Products Partners, L.P. (CLMT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT240816C00005000 | 2024-04-04 11:31AM EDT | 5.00 | 10.30 | 10.80 | 12.80 | 0.00 | - | 52 | 27 | 291.02% |
| CLMT240816C00008000 | 2024-04-04 11:31AM EDT | 8.00 | 7.50 | 7.80 | 9.90 | 0.00 | - | 52 | 52 | 191.21% |
| CLMT240816C00010000 | 2024-05-13 10:17AM EDT | 10.00 | 6.16 | 5.60 | 7.50 | 0.00 | - | 15 | 125 | 124.41% |
| CLMT240816C00011000 | 2024-03-18 9:30AM EDT | 11.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 24 | 64 | 0.00% |
| CLMT240816C00013000 | 2024-05-21 10:28AM EDT | 13.00 | 3.35 | 3.20 | 3.70 | 0.00 | - | 3 | 190 | 67.77% |
| CLMT240816C00014000 | 2024-02-05 12:00PM EDT | 14.00 | 3.34 | 3.20 | 3.70 | 0.00 | - | - | 30 | 94.73% |
| CLMT240816C00015000 | 2024-06-03 2:20PM EDT | 15.00 | 2.30 | 0.85 | 2.45 | 0.00 | - | 50 | 1,100 | 75.59% |
| CLMT240816C00016000 | 2024-06-07 9:50AM EDT | 16.00 | 1.40 | 1.30 | 1.75 | +0.09 | +6.87% | 25 | 2,087 | 58.59% |
| CLMT240816C00017000 | 2024-06-06 9:57AM EDT | 17.00 | 0.95 | 0.75 | 2.00 | 0.00 | - | 2 | 87 | 67.09% |
| CLMT240816C00018000 | 2024-06-05 10:04AM EDT | 18.00 | 0.90 | 0.65 | 1.00 | 0.00 | - | 10 | 98 | 57.91% |
| CLMT240816C00019000 | 2024-06-04 10:37AM EDT | 19.00 | 0.65 | 0.50 | 0.75 | 0.00 | - | 5 | 410 | 59.13% |
| CLMT240816C00020000 | 2024-06-03 1:57PM EDT | 20.00 | 0.55 | 0.35 | 0.75 | 0.00 | - | 1,029 | 2,302 | 63.87% |
| CLMT240816C00021000 | 2024-05-30 11:31AM EDT | 21.00 | 0.24 | 0.20 | 0.60 | 0.00 | - | 10 | 90 | 63.48% |
| CLMT240816C00022000 | 2024-04-02 2:31PM EDT | 22.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 19 | 230 | 66.89% |
| CLMT240816C00024000 | 2024-02-23 10:43AM EDT | 24.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 15 | 25 | 67.19% |
| CLMT240816C00025000 | 2024-05-01 2:03PM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 200 | 270 | 67.38% |
| CLMT240816C00026000 | 2024-02-21 1:29PM EDT | 26.00 | 0.41 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 71.48% |
| CLMT240816C00027000 | 2024-02-12 1:00PM EDT | 27.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | - | 25 | 75.59% |
| CLMT240816C00030000 | 2024-01-19 12:29PM EDT | 30.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 100 | 100 | 91.60% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT240816P00008000 | 2024-04-22 10:59AM EDT | 8.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| CLMT240816P00009000 | 2024-06-07 11:32AM EDT | 9.00 | 0.09 | 0.05 | 0.15 | -0.13 | -59.09% | 112 | 1,761 | 80.86% |
| CLMT240816P00010000 | 2024-05-30 10:14AM EDT | 10.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 100 | 1,447 | 80.47% |
| CLMT240816P00011000 | 2024-06-04 9:38AM EDT | 11.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 112 | 561 | 64.45% |
| CLMT240816P00012000 | 2024-06-07 11:32AM EDT | 12.00 | 0.27 | 0.20 | 0.35 | -0.24 | -47.06% | 48 | 777 | 60.06% |
| CLMT240816P00013000 | 2024-06-04 9:38AM EDT | 13.00 | 0.51 | 0.30 | 0.50 | 0.00 | - | 48 | 406 | 54.69% |
| CLMT240816P00014000 | 2024-06-06 12:54PM EDT | 14.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 2 | 630 | 57.03% |
| CLMT240816P00015000 | 2024-06-04 11:19AM EDT | 15.00 | 0.90 | 0.90 | 1.10 | 0.00 | - | 10 | 1,334 | 50.78% |
| CLMT240816P00016000 | 2024-05-31 3:16PM EDT | 16.00 | 1.15 | 1.05 | 1.55 | 0.00 | - | 35 | 223 | 52.25% |
| CLMT240816P00017000 | 2024-04-29 3:12PM EDT | 17.00 | 2.27 | 1.40 | 2.10 | 0.00 | - | 15 | 75 | 49.71% |
| CLMT240816P00018000 | 2024-04-08 10:14AM EDT | 18.00 | 3.41 | 2.55 | 2.95 | 0.00 | - | 10 | 10 | 54.98% |
| CLMT240816P00019000 | 2024-05-02 11:31AM EDT | 19.00 | 3.70 | 1.95 | 4.30 | 0.00 | - | 20 | 65 | 78.32% |
| CLMT240816P00020000 | 2024-05-07 10:06AM EDT | 20.00 | 3.90 | 4.00 | 4.60 | 0.00 | - | 5 | 55 | 56.54% |
© 2024 Yahoo. All rights reserved.