Calix, Inc. (CALX)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CALX240517C00020000 | 2024-04-25 10:12AM EDT | 20.00 | 7.90 | 9.20 | 11.60 | 0.00 | - | 2 | 6 | 212.31% |
| CALX240517C00022500 | 2024-01-30 4:09PM EDT | 22.50 | 11.20 | 11.70 | 14.90 | 0.00 | - | 6 | 5 | 497.66% |
| CALX240517C00025000 | 2024-04-25 11:36AM EDT | 25.00 | 2.94 | 4.10 | 4.80 | 0.00 | - | 7 | 23 | 76.76% |
| CALX240517C00030000 | 2024-05-03 11:18AM EDT | 30.00 | 0.53 | 0.50 | 0.60 | +0.23 | +76.67% | 17 | 465 | 35.74% |
| CALX240517C00035000 | 2024-05-03 11:51AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 1,113 | 51.17% |
| CALX240517C00040000 | 2024-04-25 12:27PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 279 | 73.44% |
| CALX240517C00045000 | 2024-04-29 12:16PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 191 | 96.88% |
| CALX240517C00050000 | 2024-04-22 11:37AM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 54 | 117.19% |
| CALX240517C00055000 | 2024-04-23 9:31AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 156.25% |
| CALX240517C00060000 | 2024-01-31 11:59AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALX240517P00022500 | 2024-05-02 12:00PM EDT | 22.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 134 | 85.16% |
| CALX240517P00025000 | 2024-05-03 9:45AM EDT | 25.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 4 | 460 | 64.06% |
| CALX240517P00030000 | 2024-05-03 9:53AM EDT | 30.00 | 0.85 | 0.90 | 1.00 | -1.50 | -63.83% | 2 | 339 | 33.89% |
| CALX240517P00035000 | 2024-05-02 12:00PM EDT | 35.00 | 6.71 | 3.60 | 6.70 | 0.00 | - | 2 | 57 | 136.04% |
| CALX240517P00040000 | 2024-02-01 3:33PM EDT | 40.00 | 6.30 | 5.00 | 5.20 | 0.00 | - | 1 | 5 | 0.00% |
| CALX240517P00045000 | 2024-03-13 9:33AM EDT | 45.00 | 10.20 | 13.70 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| CALX240517P00050000 | 2024-02-21 12:45PM EDT | 50.00 | 18.40 | 15.00 | 18.70 | 0.00 | - | 4 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.