Calumet Specialty Products Partners, L.P. (CLMT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT250117C00003000 | 2024-05-21 10:55AM EDT | 3.00 | 12.85 | 11.80 | 13.90 | 0.00 | - | 10 | 1,473 | 107.42% |
| CLMT250117C00005000 | 2024-05-21 12:44PM EDT | 5.00 | 10.70 | 10.30 | 12.10 | 0.00 | - | 5 | 640 | 118.56% |
| CLMT250117C00008000 | 2024-06-06 9:47AM EDT | 8.00 | 8.20 | 7.70 | 9.30 | 0.00 | - | 22 | 260 | 90.82% |
| CLMT250117C00010000 | 2024-05-31 1:57PM EDT | 10.00 | 7.10 | 6.50 | 6.90 | 0.00 | - | 2 | 754 | 74.85% |
| CLMT250117C00013000 | 2024-05-15 12:26PM EDT | 13.00 | 4.07 | 4.20 | 4.70 | 0.00 | - | 53 | 845 | 63.62% |
| CLMT250117C00015000 | 2024-05-30 3:59PM EDT | 15.00 | 3.40 | 3.00 | 3.30 | 0.00 | - | 7 | 1,832 | 57.10% |
| CLMT250117C00017000 | 2024-06-07 1:44PM EDT | 17.00 | 2.35 | 2.25 | 2.60 | 0.00 | - | 20 | 3,059 | 58.69% |
| CLMT250117C00020000 | 2024-06-06 1:49PM EDT | 20.00 | 1.37 | 1.25 | 1.40 | 0.00 | - | 1 | 11,867 | 53.47% |
| CLMT250117C00022000 | 2024-06-05 11:45AM EDT | 22.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 1 | 898 | 53.52% |
| CLMT250117C00025000 | 2024-06-05 1:51PM EDT | 25.00 | 0.62 | 0.50 | 0.65 | 0.00 | - | 10 | 2,206 | 53.56% |
| CLMT250117C00027000 | 2024-06-03 1:13PM EDT | 27.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 5 | 1,298 | 53.13% |
| CLMT250117C00030000 | 2024-05-16 11:52AM EDT | 30.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 50 | 1,721 | 54.79% |
| CLMT250117C00035000 | 2024-05-10 9:41AM EDT | 35.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 160 | 1,110 | 56.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT250117P00003000 | 2023-01-24 12:20PM EDT | 3.00 | 0.42 | 0.00 | 5.00 | 0.00 | - | 112 | 114 | 448.05% |
| CLMT250117P00005000 | 2023-01-24 12:20PM EDT | 5.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 48 | 53 | 260.94% |
| CLMT250117P00008000 | 2024-05-20 3:36PM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 463 | 25.00% |
| CLMT250117P00010000 | 2024-05-28 11:40AM EDT | 10.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 18 | 1,671 | 55.08% |
| CLMT250117P00013000 | 2024-05-20 3:56PM EDT | 13.00 | 1.25 | 0.40 | 1.20 | 0.00 | - | 120 | 555 | 52.39% |
| CLMT250117P00015000 | 2024-05-28 11:40AM EDT | 15.00 | 1.75 | 1.65 | 1.95 | 0.00 | - | 126 | 883 | 48.58% |
| CLMT250117P00017000 | 2024-05-24 1:59PM EDT | 17.00 | 3.00 | 2.70 | 3.00 | 0.00 | - | 10 | 705 | 46.05% |
| CLMT250117P00020000 | 2024-05-28 9:45AM EDT | 20.00 | 4.80 | 4.60 | 5.10 | 0.00 | - | 5 | 636 | 44.09% |
| CLMT250117P00022000 | 2024-05-07 12:28PM EDT | 22.00 | 6.10 | 5.30 | 6.70 | 0.00 | - | 5 | 250 | 41.90% |
| CLMT250117P00025000 | 2024-05-13 2:59PM EDT | 25.00 | 9.50 | 9.20 | 9.50 | 0.00 | - | 30 | 195 | 44.43% |
| CLMT250117P00027000 | 2024-01-30 4:21PM EDT | 27.00 | 11.60 | 11.00 | 12.00 | 0.00 | - | 4 | 39 | 65.58% |
| CLMT250117P00030000 | 2024-01-23 12:43PM EDT | 30.00 | 14.40 | 12.40 | 12.90 | 0.00 | - | 25 | 10 | 0.00% |
| CLMT250117P00035000 | 2024-02-20 10:54AM EDT | 35.00 | 17.85 | 20.00 | 21.50 | 0.00 | - | - | 0 | 102.98% |
© 2024 Yahoo. All rights reserved.