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 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CALM240517C00030000 | 2024-04-29 3:46PM EDT | 30.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CALM240517C00035000 | 2024-04-29 3:49PM EDT | 35.00 | 22.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CALM240517C00037500 | 2024-04-29 3:25PM EDT | 37.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CALM240517C00040000 | 2024-04-29 2:18PM EDT | 40.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| CALM240517C00042500 | 2024-04-29 2:18PM EDT | 42.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| CALM240517C00045000 | 2024-04-29 3:37PM EDT | 45.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| CALM240517C00047500 | 2024-04-29 3:37PM EDT | 47.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| CALM240517C00050000 | 2024-04-29 3:37PM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| CALM240517C00052500 | 2024-04-30 11:36AM EDT | 52.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CALM240517C00055000 | 2024-04-30 3:35PM EDT | 55.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CALM240517C00057500 | 2024-04-30 3:55PM EDT | 57.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| CALM240517C00060000 | 2024-04-30 3:50PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| CALM240517C00062500 | 2024-04-30 2:47PM EDT | 62.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CALM240517C00065000 | 2024-04-30 11:33AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CALM240517C00067500 | 2024-04-29 3:16PM EDT | 67.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CALM240517C00070000 | 2024-04-29 3:16PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CALM240517C00072500 | 2024-04-10 9:48AM EDT | 72.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CALM240517C00075000 | 2024-03-28 3:21PM EDT | 75.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 75.39% |
| CALM240517C00080000 | 2024-01-05 11:24AM EDT | 80.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 88.09% |
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 | 145.70% |
| CALM240517P00032500 | 2023-10-09 2:28PM EDT | 32.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 58 | 158.98% |
| 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 | 0.25 | 0.00 | - | 1 | 34 | 98.05% |
| CALM240517P00040000 | 2024-04-23 9:52AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CALM240517P00042500 | 2024-04-08 2:32PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CALM240517P00045000 | 2024-04-19 10:59AM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CALM240517P00047500 | 2024-04-30 10:16AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CALM240517P00050000 | 2024-04-30 9:50AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CALM240517P00052500 | 2024-04-30 3:09PM EDT | 52.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CALM240517P00055000 | 2024-04-30 3:55PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| CALM240517P00057500 | 2024-04-30 1:13PM EDT | 57.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CALM240517P00060000 | 2024-04-30 3:50PM EDT | 60.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CALM240517P00062500 | 2024-04-29 10:09AM EDT | 62.50 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CALM240517P00065000 | 2024-04-25 9:36AM EDT | 65.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CALM240517P00067500 | 2024-04-11 10:38AM EDT | 67.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.