Caleres, Inc. (CAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 10.80 | 14.50 | 0.00 | - | 200 | 538 | 177.34% |
| CAL240517C00027500 | 2024-04-12 3:40PM EDT | 27.50 | 8.26 | 9.00 | 11.90 | 0.00 | - | 100 | 1,576 | 163.87% |
| CAL240517C00030000 | 2024-04-17 3:51PM EDT | 30.00 | 5.13 | 6.20 | 9.50 | 0.00 | - | 100 | 1,684 | 124.61% |
| CAL240517C00032500 | 2024-04-22 2:56PM EDT | 32.50 | 4.05 | 4.40 | 7.00 | 0.00 | - | 3 | 2,659 | 108.69% |
| CAL240517C00035000 | 2024-05-01 11:16AM EDT | 35.00 | 1.90 | 1.95 | 3.90 | 0.00 | - | 1 | 1,289 | 62.94% |
| CAL240517C00037500 | 2024-05-03 1:17PM EDT | 37.50 | 0.81 | 0.65 | 1.35 | +0.10 | +14.08% | 10 | 311 | 55.08% |
| CAL240517C00040000 | 2024-05-01 2:58PM EDT | 40.00 | 0.40 | 0.05 | 2.75 | 0.00 | - | 5 | 194 | 88.09% |
| CAL240517C00042500 | 2024-04-22 10:48AM EDT | 42.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 15 | 120 | 55.27% |
| CAL240517C00045000 | 2024-03-28 3:01PM EDT | 45.00 | 0.92 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 83.69% |
| CAL240517C00047500 | 2024-05-01 12:12PM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 13 | 19 | 99.02% |
| CAL240517C00050000 | 2024-03-22 1:42PM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 112.89% |
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 | 304.49% |
| CAL240517P00025000 | 2024-02-01 10:47AM EDT | 25.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | 1 | 40 | 135.55% |
| CAL240517P00027500 | 2024-04-17 9:49AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 56 | 120.51% |
| CAL240517P00030000 | 2024-04-22 9:59AM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1,000 | 1,092 | 69.92% |
| CAL240517P00032500 | 2024-05-01 12:12PM EDT | 32.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 13 | 648 | 66.02% |
| CAL240517P00035000 | 2024-04-30 10:45AM EDT | 35.00 | 0.40 | 0.20 | 0.70 | 0.00 | - | 1 | 65 | 52.73% |
| CAL240517P00037500 | 2024-04-29 10:56AM EDT | 37.50 | 1.00 | 1.15 | 1.35 | 0.00 | - | 39 | 84 | 36.62% |
| CAL240517P00040000 | 2024-03-19 2:32PM EDT | 40.00 | 2.80 | 4.90 | 5.80 | 0.00 | - | 14 | 23 | 121.29% |
| CAL240517P00042500 | 2024-03-21 1:29PM EDT | 42.50 | 2.90 | 6.40 | 7.90 | 0.00 | - | 12 | 0 | 121.44% |
| 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.