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 | 2023-12-12 4:29PM EDT | 25.00 | 24.35 | 27.80 | 32.50 | 0.00 | - | 1 | 3 | 0.00% |
| CALM240517C00030000 | 2023-12-06 11:35AM EDT | 30.00 | 20.83 | 23.50 | 28.00 | 0.00 | - | 20 | 3 | 0.00% |
| CALM240517C00035000 | 2023-10-26 3:33PM EDT | 35.00 | 12.30 | 12.00 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| CALM240517C00037500 | 2023-10-25 10:58AM EDT | 37.50 | 10.30 | 11.70 | 12.40 | 0.00 | - | 1 | 0 | 0.00% |
| CALM240517C00040000 | 2024-02-02 3:39PM EDT | 40.00 | 17.27 | 14.30 | 18.20 | 0.00 | - | 1 | 46 | 0.00% |
| CALM240517C00042500 | 2023-12-12 2:14PM EDT | 42.50 | 9.45 | 11.00 | 15.60 | 0.00 | - | 1 | 38 | 0.00% |
| CALM240517C00045000 | 2024-04-18 9:33AM EDT | 45.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| CALM240517C00047500 | 2024-04-12 9:53AM EDT | 47.50 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| CALM240517C00050000 | 2024-04-19 2:08PM EDT | 50.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| CALM240517C00052500 | 2024-04-24 12:52PM EDT | 52.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| CALM240517C00055000 | 2024-04-23 11:32AM EDT | 55.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CALM240517C00057500 | 2024-04-24 10:02AM EDT | 57.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 0.00% |
| CALM240517C00060000 | 2024-04-24 12:40PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 26 | 336 | 3.13% |
| CALM240517C00062500 | 2024-04-24 11:50AM EDT | 62.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 670 | 6.25% |
| CALM240517C00065000 | 2024-04-24 2:50PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 537 | 12.50% |
| CALM240517C00067500 | 2024-04-19 9:45AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 12.50% |
| CALM240517C00070000 | 2024-04-23 9:55AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| CALM240517C00072500 | 2024-04-10 9:48AM EDT | 72.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CALM240517C00075000 | 2024-03-28 3:21PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| CALM240517C00080000 | 2024-01-05 11:24AM EDT | 80.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 64.65% |
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 | 135.16% |
| CALM240517P00032500 | 2023-10-09 2:28PM EDT | 32.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 58 | 147.95% |
| CALM240517P00035000 | 2024-04-19 10:59AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CALM240517P00037500 | 2024-02-06 3:20PM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 117.19% |
| CALM240517P00040000 | 2024-04-23 9:52AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 25.00% |
| CALM240517P00042500 | 2024-04-08 2:32PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 25.00% |
| CALM240517P00045000 | 2024-04-19 10:59AM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 240 | 25.00% |
| CALM240517P00047500 | 2024-04-09 11:02AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 25.00% |
| CALM240517P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CALM240517P00052500 | 2024-04-19 11:33AM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 223 | 12.50% |
| CALM240517P00055000 | 2024-04-24 11:57AM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CALM240517P00057500 | 2024-04-24 3:59PM EDT | 57.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 94 | 569 | 3.13% |
| CALM240517P00060000 | 2024-04-24 2:59PM EDT | 60.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 11 | 416 | 0.00% |
| CALM240517P00062500 | 2024-04-19 3:27PM EDT | 62.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 19 | 159 | 0.00% |
| CALM240517P00065000 | 2024-04-17 9:34AM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CALM240517P00067500 | 2024-04-11 10:38AM EDT | 67.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.