Caleres, Inc. (CAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAL240517C00015000 | 2023-11-03 2:18PM EDT | 15.00 | 13.66 | 15.20 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAL240517C00020000 | 2023-11-21 11:37AM EDT | 20.00 | 12.57 | 10.90 | 13.50 | 0.00 | - | 2 | 25 | 0.00% |
| CAL240517C00025000 | 2024-04-04 3:50PM EDT | 25.00 | 12.70 | 12.00 | 12.30 | 0.00 | - | 200 | 538 | 95.70% |
| CAL240517C00027500 | 2024-04-12 3:40PM EDT | 27.50 | 8.26 | 9.10 | 10.00 | 0.00 | - | 100 | 1,576 | 111.13% |
| CAL240517C00030000 | 2024-04-17 3:51PM EDT | 30.00 | 5.13 | 7.00 | 7.50 | 0.00 | - | 100 | 1,684 | 67.58% |
| CAL240517C00032500 | 2024-04-22 2:56PM EDT | 32.50 | 4.05 | 4.70 | 5.00 | 0.00 | - | 3 | 2,659 | 53.61% |
| CAL240517C00035000 | 2024-04-26 11:38AM EDT | 35.00 | 2.55 | 2.45 | 2.75 | 0.00 | - | 1 | 1,289 | 46.78% |
| CAL240517C00037500 | 2024-04-26 3:45PM EDT | 37.50 | 0.95 | 1.00 | 1.15 | 0.00 | - | 12 | 312 | 41.02% |
| CAL240517C00040000 | 2024-04-29 11:38AM EDT | 40.00 | 0.58 | 0.25 | 0.35 | 0.00 | - | 1 | 190 | 39.06% |
| CAL240517C00042500 | 2024-04-22 10:48AM EDT | 42.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 120 | 40.43% |
| CAL240517C00045000 | 2024-03-28 3:01PM EDT | 45.00 | 0.92 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 73.05% |
| CAL240517C00047500 | 2024-03-25 9:44AM EDT | 47.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 25.00% |
| CAL240517C00050000 | 2024-03-22 1:42PM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAL240517P00022500 | 2024-02-07 4:55PM EDT | 22.50 | 0.19 | 0.00 | 3.80 | 0.00 | - | 1 | 0 | 269.34% |
| CAL240517P00025000 | 2024-02-01 10:47AM EDT | 25.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | 1 | 40 | 120.31% |
| CAL240517P00027500 | 2024-04-17 9:49AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 25.00% |
| CAL240517P00030000 | 2024-04-22 9:59AM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1,000 | 1,092 | 62.11% |
| CAL240517P00032500 | 2024-04-29 11:43AM EDT | 32.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 648 | 44.82% |
| CAL240517P00035000 | 2024-04-30 10:45AM EDT | 35.00 | 0.40 | 0.35 | 0.50 | +0.10 | +33.33% | 1 | 64 | 40.04% |
| CAL240517P00037500 | 2024-04-29 10:56AM EDT | 37.50 | 1.00 | 1.30 | 1.45 | 0.00 | - | 39 | 84 | 37.01% |
| CAL240517P00040000 | 2024-03-19 2:32PM EDT | 40.00 | 2.80 | 4.90 | 5.80 | 0.00 | - | 14 | 23 | 108.74% |
| CAL240517P00042500 | 2024-03-21 1:29PM EDT | 42.50 | 2.90 | 6.40 | 7.90 | 0.00 | - | 12 | 0 | 109.38% |
| CAL240517P00045000 | 2024-02-20 4:35PM EDT | 45.00 | 8.90 | 4.10 | 6.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.