NYSE - Delayed Quote USD
Calix, Inc. (CALX)
46.74
-0.05
(-0.11%)
At close: May 23 at 4:00:02 PM EDT
45.84
-0.90
(-1.93%)
After hours: May 23 at 4:07:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALX250620C00032500 | 4/23/2025 9:30 AM | 32.5 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CALX250620C00037500 | 5/14/2025 9:57 AM | 37.5 | 7.78 | 8.70 | 10.80 | 0.00 | 0.00% | 1 | 17 | 72.36% |
| CALX250620C00040000 | 5/7/2025 12:35 PM | 40 | 3.45 | 6.30 | 8.50 | 0.00 | 0.00% | 75 | 119 | 61.82% |
| CALX250620C00042500 | 5/7/2025 10:27 AM | 42.5 | 1.95 | 3.00 | 5.60 | 0.00 | 0.00% | 1 | 29 | 63.62% |
| CALX250620C00045000 | 5/23/2025 3:50 PM | 45 | 2.81 | 2.70 | 3.20 | -0.53 | -15.87% | 20 | 425 | 45.53% |
| CALX250620C00047500 | 5/23/2025 2:22 PM | 47.5 | 1.46 | 1.35 | 1.65 | -0.21 | -12.57% | 5 | 930 | 40.04% |
| CALX250620C00050000 | 5/23/2025 1:54 PM | 50 | 0.57 | 0.40 | 0.95 | 0.07 | 14.00% | 22 | 8 | 42.92% |
| CALX250620C00052500 | 5/23/2025 3:44 PM | 52.5 | 0.22 | 0.10 | 0.60 | 0.22 | - | 1 | 1 | 47.17% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALX250620P00022500 | 4/21/2025 2:33 PM | 22.5 | 0.49 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 175.00% |
| CALX250620P00030000 | 4/21/2025 3:27 PM | 30 | 1.15 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 71.88% |
| CALX250620P00032500 | 4/28/2025 9:59 AM | 32.5 | 0.36 | 0.00 | 0.35 | 0.00 | 0.00% | - | 20 | 82.42% |
| CALX250620P00035000 | 4/25/2025 9:37 AM | 35 | 0.95 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 25 | 73.83% |
| CALX250620P00037500 | 5/1/2025 3:50 PM | 37.5 | 0.75 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 5 | 63.67% |
| CALX250620P00040000 | 5/23/2025 12:48 PM | 40 | 0.23 | 0.10 | 0.25 | 0.08 | 53.33% | 1 | 58 | 45.61% |
| CALX250620P00042500 | 5/23/2025 12:48 PM | 42.5 | 0.42 | 0.25 | 0.70 | 0.00 | 0.00% | 1 | 6 | 46.39% |
| CALX250620P00045000 | 5/22/2025 3:26 PM | 45 | 0.91 | 0.85 | 1.45 | 0.00 | 0.00% | 2 | 3 | 45.31% |
| CALX250620P00047500 | 5/22/2025 10:54 AM | 47.5 | 2.00 | 1.90 | 2.45 | 2.00 | - | - | 1 | 40.82% |
Related Tickers
ATEN A10 Networks, Inc.
17.03
-0.53%
VRNS Varonis Systems, Inc.
46.82
+0.13%
TENB Tenable Holdings, Inc.
31.90
-0.37%
PRGS Progress Software Corporation
61.07
-0.34%
RAMP LiveRamp Holdings, Inc.
30.92
-7.70%
GEN Gen Digital Inc.
27.59
-0.61%
MQ Marqeta, Inc.
5.07
-2.50%
EVTC EVERTEC, Inc.
36.34
-1.97%
APCX AppTech Payments Corp.
0.2058
0.00%
CLBT Cellebrite DI Ltd.
17.21
+2.99%