Calix, Inc. (CALX)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CALX240517C00020000 | 2024-04-25 10:12AM EDT | 20.00 | 7.90 | 9.20 | 11.60 | 0.00 | - | 2 | 6 | 204.49% |
| CALX240517C00022500 | 2024-01-30 4:09PM EDT | 22.50 | 11.20 | 11.70 | 14.90 | 0.00 | - | 6 | 5 | 479.59% |
| CALX240517C00025000 | 2024-04-25 11:36AM EDT | 25.00 | 2.94 | 4.10 | 4.80 | 0.00 | - | 7 | 23 | 73.83% |
| CALX240517C00030000 | 2024-05-03 11:18AM EDT | 30.00 | 0.53 | 0.50 | 0.60 | +0.23 | +76.67% | 17 | 465 | 34.42% |
| CALX240517C00035000 | 2024-05-03 11:51AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 1,113 | 49.22% |
| CALX240517C00040000 | 2024-04-25 12:27PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 279 | 71.09% |
| CALX240517C00045000 | 2024-04-29 12:16PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 191 | 93.75% |
| CALX240517C00050000 | 2024-04-22 11:37AM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 54 | 113.28% |
| CALX240517C00055000 | 2024-04-23 9:31AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 150.78% |
| CALX240517C00060000 | 2024-01-31 11:59AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
Putsfor17 May 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 | 82.03% |
| CALX240517P00025000 | 2024-05-03 9:45AM EDT | 25.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 4 | 460 | 61.72% |
| CALX240517P00030000 | 2024-05-03 9:53AM EDT | 30.00 | 0.85 | 0.90 | 1.00 | -1.50 | -63.83% | 2 | 339 | 32.67% |
| CALX240517P00035000 | 2024-05-02 12:00PM EDT | 35.00 | 6.71 | 3.60 | 6.70 | 0.00 | - | 2 | 57 | 131.06% |
| 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.