Advertisement
Cal-Maine Foods, Inc. (CALM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM241220C00065000 | 2024-10-29 9:09AM EST | 65.00 | 25.15 | 29.40 | 33.40 | 0.00 | - | - | 0 | 89.31% |
| CALM241220C00080000 | 2024-11-22 10:41AM EST | 80.00 | 16.00 | 14.60 | 18.50 | +1.00 | +6.67% | 1 | 5 | 52.25% |
| CALM241220C00085000 | 2024-11-21 1:55PM EST | 85.00 | 12.00 | 9.80 | 13.40 | 0.00 | - | 2 | 39 | 66.41% |
| CALM241220C00087500 | 2024-11-19 1:37PM EST | 87.50 | 8.20 | 9.00 | 9.70 | 0.00 | - | 1 | 57 | 41.99% |
| CALM241220C00090000 | 2024-11-22 3:39PM EST | 90.00 | 7.60 | 6.80 | 7.60 | +1.30 | +20.63% | 2 | 209 | 38.89% |
| CALM241220C00092500 | 2024-11-22 3:40PM EST | 92.50 | 5.72 | 5.10 | 5.60 | +0.22 | +4.00% | 4 | 28 | 35.30% |
| CALM241220C00095000 | 2024-11-22 2:19PM EST | 95.00 | 3.50 | 3.70 | 3.90 | -0.40 | -10.26% | 2 | 114 | 32.81% |
| CALM241220C00097500 | 2024-11-21 3:02PM EST | 97.50 | 2.50 | 2.30 | 2.60 | -0.05 | -1.96% | 4 | 106 | 31.57% |
| CALM241220C00100000 | 2024-11-22 3:26PM EST | 100.00 | 1.63 | 1.35 | 1.60 | +0.18 | +12.41% | 20 | 159 | 30.35% |
| CALM241220C00105000 | 2024-11-21 3:50PM EST | 105.00 | 0.56 | 0.35 | 0.55 | 0.00 | - | 1 | 282 | 29.86% |
| CALM241220C00110000 | 2024-11-20 12:06PM EST | 110.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 32.81% |
| CALM241220C00115000 | 2024-10-18 1:13PM EST | 115.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 36.91% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM241220P00060000 | 2024-10-28 2:05PM EST | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 83.98% |
| CALM241220P00070000 | 2024-11-18 12:49PM EST | 70.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 59.18% |
| CALM241220P00075000 | 2024-11-15 2:33PM EST | 75.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 5 | 16 | 54.44% |
| CALM241220P00077500 | 2024-11-19 2:10PM EST | 77.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 48.44% |
| CALM241220P00080000 | 2024-11-18 12:49PM EST | 80.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 20 | 33 | 40.58% |
| CALM241220P00082500 | 2024-11-22 9:53AM EST | 82.50 | 0.18 | 0.10 | 0.25 | -0.17 | -48.57% | 6 | 22 | 36.62% |
| CALM241220P00085000 | 2024-11-22 9:53AM EST | 85.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 6 | 77 | 33.50% |
| CALM241220P00087500 | 2024-11-22 2:41PM EST | 87.50 | 0.50 | 0.40 | 0.60 | -0.32 | -39.02% | 4 | 81 | 32.15% |
| CALM241220P00090000 | 2024-11-22 9:51AM EST | 90.00 | 0.89 | 0.75 | 0.95 | -0.21 | -19.09% | 3 | 38 | 30.23% |
| CALM241220P00092500 | 2024-11-22 3:34PM EST | 92.50 | 1.40 | 1.35 | 1.60 | -0.35 | -20.00% | 7 | 54 | 29.54% |
| CALM241220P00095000 | 2024-11-22 3:26PM EST | 95.00 | 2.23 | 2.25 | 2.50 | -0.56 | -20.07% | 22 | 56 | 28.54% |
| CALM241220P00097500 | 2024-11-22 12:25PM EST | 97.50 | 3.55 | 3.40 | 3.80 | -0.25 | -6.58% | 1 | 31 | 28.27% |
| CALM241220P00100000 | 2024-11-19 11:15AM EST | 100.00 | 7.10 | 4.80 | 5.40 | 0.00 | - | 2 | 3 | 27.76% |
| CALM241220P00110000 | 2024-10-16 10:09AM EST | 110.00 | 16.80 | 17.60 | 20.10 | 0.00 | - | 12 | 0 | 93.03% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.