NYSE:CMP

Compass Minerals International - CMP Options Chain & Prices

$42.39

+2.25 (+5.61%)

(As of 10/4/2022 12:19 PM ET)

Add

Compare

Today's Range: $41.29
▼
$42.47
50-Day Range: $35.55
▼
$43.97
52-Week Range: $30.67
▼
$75.44

Volume: 7,842 shs
Average Volume: 702,960 shs
Market Capitalization: $1.45 billion

P/E Ratio: N/A
Dividend Yield: 1.56%
Price Target: $54.60

CMP Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/21/2022	$110.00	$0.000	Call	0	0	0	0 (+0)	1.19051 (-0.294122)	0.000145	0
10/21/2022	$105.00	$0.001	Call	0	0	0	0 (+0)	1.19051 (-0.294122)	0.000286	0
10/21/2022	$100.00	$0.001	Call	0	0	0	35 (+0)	1.19051 (-0.294122)	0.000564	0
10/21/2022	$95.00	$0.003	Call	0	0	0	7 (+0)	1.19051 (-0.224382)	0.001109	0
10/21/2022	$90.00	$0.006	Call	0	0	0	3 (+0)	1.19051 (-0.150862)	0.002171	0
10/21/2022	$85.00	$0.012	Call	0	0	0	5 (+0)	1.19051 (-0.073142)	0.004223	0
10/21/2022	$82.50	$0.017	Call	0	0	0	12 (+0)	1.19051 (-0.032552)	0.005871	0
10/21/2022	$80.00	$0.025	Call	0	0	0	285 (+0)	1.19051 (+0.009288)	0.00814	0
10/21/2022	$77.50	$0.025	Call	0	0	0	27 (+0)	1.142 (+0.005351)	0.008401	0
10/21/2022	$75.00	$0.025	Call	0	0	0	71 (+0)	1.0919 (+0.001293)	0.008717	0
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
10/21/2022	$72.50	$0.025	Call	20	4	16	158 (+0)	1.04011 (-0.002903)	0.009102	6
10/21/2022	$70.00	$0.025	Call	2	2	0	152 (+0)	0.985615 (-0.007364)	0.009519	1
10/21/2022	$67.50	$0.025	Call	4	2	2	155 (+0)	0.928611 (-0.012058)	0.010004	2
10/21/2022	$65.00	$0.032	Call	0	0	0	21 (+0)	0.894275 (-0.017895)	0.012761	0
10/21/2022	$62.50	$0.041	Call	0	0	0	4 (+0)	0.858593 (-0.023961)	0.016638	0
10/21/2022	$60.00	$0.055	Call	0	0	0	44 (+0)	0.821453 (-0.030276)	0.022217	0
10/21/2022	$57.50	$0.075	Call	0	0	0	101 (+0)	0.782733 (-0.036859)	0.030475	0
10/21/2022	$55.00	$0.125	Call	0	0	0	139 (+0)	0.76447 (-0.046412)	0.048357	0
10/21/2022	$52.50	$0.100	Call	0	0	0	1 (+0)	0.641857 (-0.054134)	0.045993	0
10/21/2022	$50.00	$0.075	Call	0	0	0	34 (+0)	0.513261 (-0.062231)	0.043135	0
10/21/2022	$47.50	$0.184	Call	11	11	0	31 (+0)	0.496759 (-0.074992)	0.09461	3
10/21/2022	$45.00	$0.437	Call	6	1	0	1010 (+0)	0.478711 (-0.112002)	0.195736	4
10/21/2022	$42.50	$1.156	Call	0	0	0	33 (+0)	0.513935 (-0.06116)	0.385239	0
10/21/2022	$40.00	$2.386	Call	14	0	10	63 (+0)	0.550603 (-0.007926)	0.593121	4
10/21/2022	$37.50	$4.088	Call	0	0	0	10 (+0)	0.589726 (+0.048833)	0.766744	0
10/21/2022	$35.00	$6.147	Call	0	0	0	0 (+0)	0.631735 (+0.109695)	0.884633	0
10/21/2022	$32.50	$8.386	Call	0	0	0	3 (+0)	0.631367 (+0.109327)	0.96319	0
10/21/2022	$30.00	$10.793	Call	0	0	0	1 (+0)	0.631367 (+0.109327)	0.997681	0
10/21/2022	$27.50	$13.263	Call	0	0	0	0 (+0)	0.631367 (+0.109327)	1.0	0
10/21/2022	$25.00	$15.755	Call	0	0	0	0 (+0)	0.631367 (+0.109327)	1.0	0
10/21/2022	$22.50	$18.251	Call	0	0	0	0 (+0)	0.631367 (+0.109327)	1.0	0
10/21/2022	$20.00	$20.746	Call	0	0	0	0 (+0)	0.631367 (+0.109327)	1.0	0
10/21/2022	$17.50	$23.242	Call	0	0	0	0 (+0)	0.631367 (+0.109327)	1.0	0
10/21/2022	$110.00	$69.690	Put	0	0	0	0 (+0)	1.19051 (-0.294122)	-1.0	0
10/21/2022	$105.00	$64.690	Put	0	0	0	0 (+0)	1.19051 (-0.294122)	-1.0	0
10/21/2022	$100.00	$59.690	Put	0	0	0	0 (+0)	1.19051 (-0.294122)	-1.0	0
10/21/2022	$95.00	$54.690	Put	0	0	0	0 (+0)	1.19051 (-0.224382)	-1.0	0
10/21/2022	$90.00	$49.685	Put	0	0	0	0 (+0)	1.19051 (-0.150862)	-1.0	0
10/21/2022	$85.00	$44.690	Put	0	0	0	0 (+0)	1.19051 (-0.073142)	-1.0	0
10/21/2022	$82.50	$42.190	Put	0	0	0	0 (+0)	1.19051 (-0.032552)	-1.0	0
10/21/2022	$80.00	$39.690	Put	0	0	0	0 (+0)	1.19051 (+0.009288)	-1.0	0
10/21/2022	$77.50	$37.190	Put	0	0	0	0 (+0)	1.142 (+0.005351)	-1.0	0
10/21/2022	$75.00	$34.690	Put	0	0	0	0 (+0)	1.0919 (+0.001293)	-1.0	0
10/21/2022	$72.50	$32.190	Put	0	0	0	0 (+0)	1.04011 (-0.002903)	-0.999999	0
10/21/2022	$70.00	$29.690	Put	0	0	0	0 (+0)	0.985615 (-0.007364)	-0.999999	0
10/21/2022	$67.50	$27.190	Put	0	0	0	0 (+0)	0.928611 (-0.012058)	-1.0	0
10/21/2022	$65.00	$24.690	Put	0	0	0	0 (+0)	0.894275 (-0.017895)	-1.0	0
10/21/2022	$62.50	$22.190	Put	0	0	0	0 (+0)	0.858593 (-0.023961)	-1.0	0
10/21/2022	$60.00	$19.690	Put	0	0	0	0 (+0)	0.821453 (-0.030276)	-1.0	0
10/21/2022	$57.50	$17.190	Put	0	0	0	0 (+0)	0.782733 (-0.036859)	-1.0	0

10/21/2022	$55.00	$14.690	Put	0	0	0	4 (+0)	0.76447 (-0.046412)	-0.997675	0
10/21/2022	$52.50	$12.190	Put	0	0	0	0 (+0)	0.641857 (-0.054134)	-1.0	0
10/21/2022	$50.00	$9.695	Put	0	0	0	33 (+0)	0.513517 (-0.061975)	-1.0	0
10/21/2022	$47.50	$7.196	Put	0	0	0	6 (+0)	0.496759 (-0.074992)	-0.982501	0
10/21/2022	$45.00	$4.815	Put	0	0	0	211 (+0)	0.478711 (-0.112002)	-0.86391	0
10/21/2022	$42.50	$2.950	Put	0	0	0	40 (+0)	0.513935 (-0.06116)	-0.648443	0
10/21/2022	$40.00	$1.629	Put	0	0	0	261 (+0)	0.550603 (-0.007926)	-0.42729	0
10/21/2022	$37.50	$0.816	Put	0	0	0	51 (-20)	0.589462 (+0.048569)	-0.247382	0
10/21/2022	$35.00	$0.373	Put	52	51	1	143 (+0)	0.631367 (+0.109327)	-0.12699	2
10/21/2022	$32.50	$0.113	Put	0	0	0	17 (+0)	0.631367 (+0.109327)	-0.047235	0
10/21/2022	$30.00	$0.024	Put	0	0	0	16 (+0)	0.631367 (+0.109327)	-0.0124	0
10/21/2022	$27.50	$0.003	Put	0	0	0	5 (+0)	0.631367 (+0.109327)	-0.002055	0
10/21/2022	$25.00	$0.000	Put	0	0	0	0 (+0)	0.631367 (+0.109327)	-0.000186	0
10/21/2022	$22.50	$0.000	Put	0	0	0	0 (+0)	0.631367 (+0.109327)	-0.0000080	0
10/21/2022	$20.00	$0.000	Put	0	0	0	0 (+0)	0.631367 (+0.109327)	0.0	0
10/21/2022	$17.50	$0.000	Put	0	0	0	0 (+0)	0.631367 (+0.109327)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:CMP) was last updated on 10/4/2022 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms