Singapore markets open in 3 hours 33 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,122.54 -358.82 (-0.57%) CMC Crypto 200
1,308.29 -56.83 (-4.16%)
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 | 30.30 | 34.30 | 0.00 | - | 6 | 0 | 259.77% |
| CALM240517C00030000 | 2024-04-29 3:46PM EDT | 30.00 | 27.74 | 25.30 | 29.30 | 0.00 | - | 5 | 0 | 207.81% |
| CALM240517C00035000 | 2024-04-29 3:49PM EDT | 35.00 | 22.69 | 20.50 | 24.20 | 0.00 | - | 5 | 0 | 170.70% |
| CALM240517C00037500 | 2024-04-29 3:25PM EDT | 37.50 | 20.50 | 17.50 | 21.70 | 0.00 | - | 1 | 0 | 99.22% |
| CALM240517C00040000 | 2024-04-29 2:18PM EDT | 40.00 | 17.80 | 15.60 | 19.30 | 0.00 | - | 140 | 0 | 140.23% |
| CALM240517C00042500 | 2024-04-29 2:18PM EDT | 42.50 | 15.30 | 14.00 | 15.80 | 0.00 | - | 140 | 0 | 116.60% |
| CALM240517C00045000 | 2024-04-29 3:37PM EDT | 45.00 | 12.70 | 10.00 | 12.90 | 0.00 | - | 640 | 1 | 128.22% |
| CALM240517C00047500 | 2024-04-29 3:37PM EDT | 47.50 | 10.20 | 9.40 | 10.80 | 0.00 | - | 640 | 0 | 92.29% |
| CALM240517C00050000 | 2024-05-01 9:43AM EDT | 50.00 | 6.20 | 5.90 | 7.40 | 0.00 | - | 3 | 6 | 62.99% |
| CALM240517C00052500 | 2024-04-30 11:36AM EDT | 52.50 | 3.30 | 3.50 | 6.70 | 0.00 | - | 3 | 1 | 53.91% |
| CALM240517C00055000 | 2024-05-06 2:30PM EDT | 55.00 | 2.80 | 2.30 | 2.50 | 0.00 | - | 22 | 36 | 30.37% |
| CALM240517C00057500 | 2024-05-07 2:19PM EDT | 57.50 | 0.73 | 0.65 | 0.80 | -0.02 | -2.67% | 8 | 633 | 25.10% |
| CALM240517C00060000 | 2024-05-07 12:17PM EDT | 60.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 5 | 364 | 26.95% |
| CALM240517C00062500 | 2024-05-06 3:15PM EDT | 62.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 658 | 43.36% |
| CALM240517C00065000 | 2024-05-03 9:34AM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 546 | 56.06% |
| CALM240517C00067500 | 2024-04-29 3:16PM EDT | 67.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 88 | 49.22% |
| 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 | 76.95% |
| CALM240517C00075000 | 2024-05-01 9:57AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 88 | 92 | 85.55% |
| CALM240517C00080000 | 2024-01-05 11:24AM EDT | 80.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 101.37% |
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 | 188.67% |
| CALM240517P00032500 | 2023-10-09 2:28PM EDT | 32.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 58 | 205.86% |
| CALM240517P00035000 | 2024-05-02 3:47PM EDT | 35.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 65 | 148.05% |
| CALM240517P00037500 | 2024-02-06 3:20PM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 129.69% |
| CALM240517P00040000 | 2024-04-23 9:52AM EDT | 40.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 12 | 55 | 112.50% |
| CALM240517P00042500 | 2024-05-03 9:34AM EDT | 42.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 245 | 95.90% |
| CALM240517P00045000 | 2024-05-06 3:53PM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 242 | 80.08% |
| CALM240517P00047500 | 2024-05-07 2:25PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 250 | 61.91% |
| CALM240517P00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 6 | 196 | 51.76% |
| CALM240517P00052500 | 2024-05-02 9:56AM EDT | 52.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 249 | 36.43% |
| CALM240517P00055000 | 2024-05-07 3:52PM EDT | 55.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 11 | 438 | 24.41% |
| CALM240517P00057500 | 2024-05-07 3:52PM EDT | 57.50 | 0.85 | 0.95 | 1.10 | -0.35 | -29.17% | 11 | 737 | 22.02% |
| CALM240517P00060000 | 2024-05-06 1:24PM EDT | 60.00 | 3.00 | 2.80 | 4.30 | 0.00 | - | 2 | 230 | 63.72% |
| CALM240517P00062500 | 2024-04-29 10:09AM EDT | 62.50 | 6.47 | 4.40 | 6.40 | 0.00 | - | 1 | 2 | 70.75% |
| CALM240517P00065000 | 2024-04-25 9:36AM EDT | 65.00 | 7.50 | 6.50 | 8.90 | 0.00 | - | 1 | 0 | 86.62% |
| CALM240517P00067500 | 2024-04-11 10:38AM EDT | 67.50 | 8.20 | 9.60 | 10.80 | 0.00 | - | - | 1 | 75.20% |
© 2024 Yahoo. All rights reserved.