Cal-Maine Foods, Inc. (CALM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240816C00042500 | 2024-01-05 10:46AM EDT | 42.50 | 16.20 | 13.00 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
| CALM240816C00045000 | 2024-04-10 1:31PM EDT | 45.00 | 16.35 | 10.50 | 15.30 | 0.00 | - | 32 | 0 | 0.00% |
| CALM240816C00047500 | 2024-01-23 3:44PM EDT | 47.50 | 9.96 | 11.20 | 11.60 | 0.00 | - | 2 | 2 | 0.00% |
| CALM240816C00050000 | 2024-05-21 9:46AM EDT | 50.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CALM240816C00052500 | 2024-05-21 9:46AM EDT | 52.50 | 8.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CALM240816C00055000 | 2024-05-09 9:52AM EDT | 55.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CALM240816C00057500 | 2024-05-30 9:51AM EDT | 57.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CALM240816C00060000 | 2024-05-30 9:51AM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CALM240816C00062500 | 2024-05-29 9:32AM EDT | 62.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CALM240816C00065000 | 2024-05-30 3:00PM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CALM240816C00067500 | 2024-05-01 12:28PM EDT | 67.50 | 0.45 | 0.85 | 2.90 | 0.00 | - | 3 | 18 | 45.61% |
| CALM240816C00070000 | 2024-05-16 1:28PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CALM240816C00072500 | 2024-04-09 10:07AM EDT | 72.50 | 1.10 | 0.05 | 0.25 | 0.00 | - | - | 1 | 24.76% |
| CALM240816C00075000 | 2024-05-29 1:14PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CALM240816C00080000 | 2024-04-08 11:57AM EDT | 80.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 35.45% |
| CALM240816C00085000 | 2024-04-08 9:33AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 12.50% |
| CALM240816C00090000 | 2024-04-03 9:44AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240816P00035000 | 2024-01-02 10:45AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| CALM240816P00037500 | 2024-01-10 3:56PM EDT | 37.50 | 0.53 | 0.20 | 0.40 | 0.00 | - | 8 | 15 | 66.70% |
| CALM240816P00040000 | 2024-05-10 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CALM240816P00042500 | 2024-04-08 9:30AM EDT | 42.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| CALM240816P00045000 | 2024-05-08 9:45AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| CALM240816P00047500 | 2024-05-31 1:14PM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CALM240816P00050000 | 2024-05-31 1:14PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CALM240816P00052500 | 2024-05-21 3:59PM EDT | 52.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CALM240816P00055000 | 2024-05-31 1:04PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CALM240816P00057500 | 2024-05-31 1:04PM EDT | 57.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CALM240816P00060000 | 2024-05-29 9:32AM EDT | 60.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CALM240816P00062500 | 2024-05-14 2:22PM EDT | 62.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CALM240816P00065000 | 2024-05-06 2:13PM EDT | 65.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CALM240816P00067500 | 2024-04-25 10:13AM EDT | 67.50 | 10.90 | 8.00 | 8.40 | 0.00 | - | 1 | 0 | 42.47% |
| CALM240816P00070000 | 2024-05-08 9:45AM EDT | 70.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CALM240816P00080000 | 2024-01-04 11:27AM EDT | 80.00 | 23.90 | 20.70 | 25.50 | 0.00 | - | - | 0 | 92.75% |
© 2024 Yahoo. All rights reserved.