Cal-Maine Foods, Inc. (CALM)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240517C00025000 | 2024-04-29 3:43PM EDT | 25.00 | 32.82 | 30.10 | 33.90 | 0.00 | - | 6 | 0 | 220.31% |
| CALM240517C00030000 | 2024-04-29 3:46PM EDT | 30.00 | 27.74 | 25.10 | 28.90 | 0.00 | - | 5 | 0 | 175.39% |
| CALM240517C00035000 | 2024-04-29 3:49PM EDT | 35.00 | 22.69 | 20.20 | 24.00 | 0.00 | - | 5 | 0 | 157.03% |
| CALM240517C00037500 | 2024-04-29 3:25PM EDT | 37.50 | 20.50 | 17.60 | 21.20 | 0.00 | - | 1 | 0 | 250.49% |
| CALM240517C00040000 | 2024-04-29 2:18PM EDT | 40.00 | 17.80 | 15.30 | 19.00 | 0.00 | - | 140 | 0 | 125.39% |
| CALM240517C00042500 | 2024-04-29 2:18PM EDT | 42.50 | 15.30 | 12.80 | 16.40 | 0.00 | - | 140 | 0 | 102.15% |
| CALM240517C00045000 | 2024-04-29 3:37PM EDT | 45.00 | 12.70 | 10.30 | 13.70 | 0.00 | - | 640 | 1 | 73.05% |
| CALM240517C00047500 | 2024-04-29 3:37PM EDT | 47.50 | 10.20 | 8.50 | 10.70 | 0.00 | - | 640 | 0 | 69.14% |
| CALM240517C00050000 | 2024-05-01 9:43AM EDT | 50.00 | 6.20 | 5.50 | 8.60 | 0.00 | - | 3 | 6 | 115.92% |
| CALM240517C00052500 | 2024-04-30 11:36AM EDT | 52.50 | 3.30 | 2.85 | 6.30 | 0.00 | - | 3 | 1 | 97.17% |
| CALM240517C00055000 | 2024-05-06 2:30PM EDT | 55.00 | 2.80 | 2.20 | 2.65 | +0.05 | +1.82% | 22 | 36 | 38.67% |
| CALM240517C00057500 | 2024-05-06 3:33PM EDT | 57.50 | 0.75 | 0.65 | 0.75 | +0.10 | +15.38% | 103 | 710 | 25.59% |
| CALM240517C00060000 | 2024-05-06 10:54AM EDT | 60.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 2 | 365 | 27.93% |
| CALM240517C00062500 | 2024-05-06 3:15PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 5 | 663 | 35.16% |
| CALM240517C00065000 | 2024-05-03 9:34AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 546 | 40.63% |
| CALM240517C00067500 | 2024-04-29 3:16PM EDT | 67.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 88 | 58.79% |
| CALM240517C00070000 | 2024-05-01 10:40AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 453 | 540 | 53.13% |
| CALM240517C00072500 | 2024-04-10 9:48AM EDT | 72.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 1 | 77.73% |
| CALM240517C00075000 | 2024-05-01 9:57AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 88 | 92 | 86.33% |
| CALM240517C00080000 | 2024-01-05 11:24AM EDT | 80.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 102.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240517P00030000 | 2023-11-27 10:46AM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 187.89% |
| CALM240517P00032500 | 2023-10-09 2:28PM EDT | 32.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 58 | 205.27% |
| CALM240517P00035000 | 2024-05-02 3:47PM EDT | 35.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 65 | 147.27% |
| CALM240517P00037500 | 2024-02-06 3:20PM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 128.91% |
| CALM240517P00040000 | 2024-04-23 9:52AM EDT | 40.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 12 | 55 | 111.72% |
| CALM240517P00042500 | 2024-05-03 9:34AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 245 | 81.64% |
| CALM240517P00045000 | 2024-05-06 3:53PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 2 | 244 | 67.58% |
| CALM240517P00047500 | 2024-05-06 10:29AM EDT | 47.50 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 10 | 240 | 61.13% |
| CALM240517P00050000 | 2024-05-06 10:55AM EDT | 50.00 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 1 | 196 | 50.98% |
| CALM240517P00052500 | 2024-05-02 9:56AM EDT | 52.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 249 | 35.55% |
| CALM240517P00055000 | 2024-05-06 2:17PM EDT | 55.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 120 | 435 | 26.86% |
| CALM240517P00057500 | 2024-05-03 3:33PM EDT | 57.50 | 1.20 | 1.05 | 1.30 | -0.23 | -16.08% | 1 | 736 | 24.81% |
| CALM240517P00060000 | 2024-05-06 1:24PM EDT | 60.00 | 3.00 | 2.45 | 5.30 | +0.30 | +11.11% | 2 | 232 | 87.79% |
| CALM240517P00062500 | 2024-04-29 10:09AM EDT | 62.50 | 6.47 | 4.50 | 6.50 | 0.00 | - | 1 | 2 | 70.07% |
| CALM240517P00065000 | 2024-04-25 9:36AM EDT | 65.00 | 7.50 | 6.00 | 9.90 | 0.00 | - | 1 | 0 | 114.55% |
| CALM240517P00067500 | 2024-04-11 10:38AM EDT | 67.50 | 8.20 | 8.80 | 12.40 | 0.00 | - | - | 1 | 130.27% |
© 2024 Yahoo. All rights reserved.