Cal-Maine Foods, Inc. (CALM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240621C00045000 | 2024-05-14 2:30PM EDT | 45.00 | 13.36 | 14.70 | 17.90 | 0.00 | - | 1 | 2 | 129.69% |
| CALM240621C00052500 | 2024-04-30 10:13AM EDT | 52.50 | 4.30 | 6.90 | 10.60 | 0.00 | - | - | 3 | 87.45% |
| CALM240621C00055000 | 2024-05-31 3:38PM EDT | 55.00 | 6.40 | 5.60 | 8.50 | +0.40 | +6.67% | 40 | 74 | 80.62% |
| CALM240621C00057500 | 2024-05-30 9:39AM EDT | 57.50 | 4.50 | 4.30 | 4.70 | 0.00 | - | 3 | 132 | 34.96% |
| CALM240621C00060000 | 2024-05-31 1:39PM EDT | 60.00 | 2.10 | 2.40 | 2.65 | +0.20 | +10.53% | 3 | 292 | 29.66% |
| CALM240621C00062500 | 2024-05-31 3:44PM EDT | 62.50 | 1.00 | 1.05 | 1.20 | +0.25 | +33.33% | 5 | 176 | 27.25% |
| CALM240621C00065000 | 2024-05-31 10:29AM EDT | 65.00 | 0.25 | 0.25 | 0.35 | -0.09 | -26.47% | 2 | 52 | 24.41% |
| CALM240621C00067500 | 2024-05-24 11:53AM EDT | 67.50 | 0.08 | 0.05 | 0.20 | 0.00 | - | 4 | 5 | 29.49% |
| CALM240621C00070000 | 2024-05-20 11:49AM EDT | 70.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | - | 8 | 37.89% |
| CALM240621C00075000 | 2024-05-17 9:54AM EDT | 75.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 55.27% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240621P00035000 | 2024-05-14 3:54PM EDT | 35.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 123.44% |
| CALM240621P00045000 | 2024-05-20 11:14AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 74.22% |
| CALM240621P00047500 | 2024-05-02 3:54PM EDT | 47.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 1 | 63.28% |
| CALM240621P00050000 | 2024-05-31 11:29AM EDT | 50.00 | 0.07 | 0.05 | 0.20 | -0.11 | -61.11% | 1 | 5 | 52.73% |
| CALM240621P00052500 | 2024-05-30 3:55PM EDT | 52.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 65 | 44.14% |
| CALM240621P00055000 | 2024-05-30 3:55PM EDT | 55.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 11 | 116 | 38.28% |
| CALM240621P00057500 | 2024-05-31 3:38PM EDT | 57.50 | 0.35 | 0.25 | 0.30 | -0.05 | -12.50% | 22 | 567 | 28.47% |
| CALM240621P00060000 | 2024-05-31 12:09PM EDT | 60.00 | 1.30 | 0.70 | 0.85 | -0.10 | -7.14% | 4 | 108 | 27.17% |
| CALM240621P00062500 | 2024-05-28 9:33AM EDT | 62.50 | 2.60 | 1.70 | 1.90 | 0.00 | - | 100 | 102 | 24.98% |
| CALM240621P00065000 | 2024-05-28 10:05AM EDT | 65.00 | 4.40 | 3.40 | 3.70 | 0.00 | - | 100 | 101 | 24.95% |
| CALM240621P00067500 | 2024-05-02 10:27AM EDT | 67.50 | 11.20 | 5.00 | 6.90 | 0.00 | - | - | 0 | 52.59% |
| CALM240621P00070000 | 2024-05-23 1:38PM EDT | 70.00 | 10.10 | 6.60 | 10.40 | 0.00 | - | - | 1 | 85.01% |
© 2024 Yahoo. All rights reserved.