Cal-Maine Foods, Inc. (CALM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 29.70 | 33.80 | 0.00 | - | 6 | 0 | 391.21% |
| CALM240517C00030000 | 2024-04-29 3:46PM EDT | 30.00 | 27.74 | 24.80 | 28.70 | 0.00 | - | 5 | 0 | 313.57% |
| CALM240517C00035000 | 2024-04-29 3:49PM EDT | 35.00 | 22.69 | 19.50 | 23.70 | 0.00 | - | 5 | 0 | 253.71% |
| CALM240517C00037500 | 2024-04-29 3:25PM EDT | 37.50 | 20.50 | 17.40 | 21.20 | 0.00 | - | 1 | 0 | 50.00% |
| CALM240517C00040000 | 2024-04-29 2:18PM EDT | 40.00 | 17.80 | 14.90 | 18.80 | 0.00 | - | 140 | 0 | 84.77% |
| CALM240517C00042500 | 2024-04-29 2:18PM EDT | 42.50 | 15.30 | 13.00 | 16.10 | 0.00 | - | 140 | 0 | 96.48% |
| CALM240517C00045000 | 2024-04-29 3:37PM EDT | 45.00 | 12.70 | 11.30 | 13.10 | 0.00 | - | 640 | 1 | 90.82% |
| CALM240517C00047500 | 2024-04-29 3:37PM EDT | 47.50 | 10.20 | 7.70 | 10.70 | 0.00 | - | 640 | 0 | 114.45% |
| CALM240517C00050000 | 2024-05-01 9:43AM EDT | 50.00 | 6.20 | 4.80 | 8.90 | 0.00 | - | 3 | 6 | 114.11% |
| CALM240517C00052500 | 2024-04-30 11:36AM EDT | 52.50 | 3.30 | 2.60 | 5.80 | 0.00 | - | 3 | 1 | 75.05% |
| CALM240517C00055000 | 2024-05-02 3:16PM EDT | 55.00 | 2.75 | 2.20 | 2.35 | 0.00 | - | 6 | 36 | 28.61% |
| CALM240517C00057500 | 2024-05-03 3:29PM EDT | 57.50 | 0.65 | 0.65 | 0.80 | -0.55 | -45.83% | 25 | 728 | 24.98% |
| CALM240517C00060000 | 2024-05-03 3:07PM EDT | 60.00 | 0.10 | 0.10 | 0.20 | -0.20 | -66.67% | 7 | 367 | 25.49% |
| CALM240517C00062500 | 2024-05-03 2:33PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 667 | 27.74% |
| CALM240517C00065000 | 2024-05-03 9:34AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 548 | 41.60% |
| CALM240517C00067500 | 2024-04-29 3:16PM EDT | 67.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 88 | 44.73% |
| CALM240517C00070000 | 2024-05-01 10:40AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 453 | 540 | 52.34% |
| CALM240517C00072500 | 2024-04-10 9:48AM EDT | 72.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 1 | 69.34% |
| CALM240517C00075000 | 2024-05-01 9:57AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 88 | 92 | 76.95% |
| CALM240517C00080000 | 2024-01-05 11:24AM EDT | 80.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 91.02% |
Putsfor17 May 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 | 166.02% |
| CALM240517P00032500 | 2023-10-09 2:28PM EDT | 32.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 58 | 181.45% |
| CALM240517P00035000 | 2024-05-02 3:47PM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 65 | 113.28% |
| CALM240517P00037500 | 2024-02-06 3:20PM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 113.87% |
| CALM240517P00040000 | 2024-04-23 9:52AM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 12 | 55 | 85.16% |
| CALM240517P00042500 | 2024-05-03 9:34AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 245 | 71.88% |
| CALM240517P00045000 | 2024-05-02 3:47PM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 244 | 59.38% |
| CALM240517P00047500 | 2024-05-01 2:55PM EDT | 47.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 240 | 53.71% |
| CALM240517P00050000 | 2024-05-03 12:18PM EDT | 50.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 50 | 198 | 50.78% |
| CALM240517P00052500 | 2024-05-02 9:56AM EDT | 52.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 249 | 35.74% |
| CALM240517P00055000 | 2024-05-03 3:19PM EDT | 55.00 | 0.40 | 0.30 | 0.40 | +0.09 | +29.03% | 56 | 480 | 24.41% |
| CALM240517P00057500 | 2024-05-03 3:33PM EDT | 57.50 | 1.43 | 1.25 | 1.40 | +0.35 | +32.41% | 9 | 741 | 22.66% |
| CALM240517P00060000 | 2024-05-02 3:50PM EDT | 60.00 | 2.70 | 3.10 | 3.40 | 0.00 | - | 1 | 232 | 25.49% |
| CALM240517P00062500 | 2024-04-29 10:09AM EDT | 62.50 | 6.47 | 4.90 | 7.20 | 0.00 | - | 1 | 3 | 78.81% |
| CALM240517P00065000 | 2024-04-25 9:36AM EDT | 65.00 | 7.50 | 7.30 | 9.70 | 0.00 | - | 1 | 0 | 53.61% |
| CALM240517P00067500 | 2024-04-11 10:38AM EDT | 67.50 | 8.20 | 10.00 | 12.30 | 0.00 | - | - | 1 | 71.29% |
© 2024 Yahoo. All rights reserved.