NasdaqGS - Delayed Quote • USD
Cal-Maine Foods, Inc. (CALM)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240621C00045000 | 5/14/2024 6:30 PM | 45 | 13.36 | 11.20 | 15.30 | 0.00 | 0.00% | 1 | 2 | 108.74% |
| CALM240621C00052500 | 4/30/2024 2:13 PM | 52.5 | 4.30 | 5.00 | 7.40 | 0.00 | 0.00% | - | 3 | 58.35% |
| CALM240621C00055000 | 5/14/2024 7:20 PM | 55 | 4.00 | 3.70 | 4.00 | 0.00 | 0.00% | 6 | 62 | 29.40% |
| CALM240621C00057500 | 5/17/2024 7:04 PM | 57.5 | 1.87 | 1.95 | 2.10 | -0.10 | -5.08% | 4 | 119 | 24.68% |
| CALM240621C00060000 | 5/17/2024 5:36 PM | 60 | 0.80 | 0.80 | 0.90 | 0.05 | 6.67% | 17 | 149 | 22.97% |
| CALM240621C00062500 | 5/17/2024 1:54 PM | 62.5 | 0.28 | 0.25 | 0.35 | 0.03 | 12.00% | 1 | 80 | 23.24% |
| CALM240621C00065000 | 5/16/2024 3:34 PM | 65 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 17 | 28 | 28.27% |
| CALM240621C00067500 | 4/22/2024 4:26 PM | 67.5 | 0.40 | 0.05 | 0.20 | 0.00 | 0.00% | - | 1 | 33.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240621P00035000 | 5/14/2024 7:54 PM | 35 | 0.17 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 86.72% |
| CALM240621P00045000 | 5/15/2024 3:56 PM | 45 | 0.05 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 5 | 53.13% |
| CALM240621P00047500 | 5/2/2024 7:54 PM | 47.5 | 0.07 | 0.05 | 0.25 | 0.00 | 0.00% | - | 1 | 46.24% |
| CALM240621P00050000 | 5/3/2024 7:20 PM | 50 | 0.18 | 0.05 | 0.25 | -0.07 | -28.00% | 1 | 4 | 36.91% |
| CALM240621P00052500 | 5/16/2024 2:20 PM | 52.5 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 14 | 77 | 27.59% |
| CALM240621P00055000 | 5/16/2024 7:57 PM | 55 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 20 | 96 | 22.46% |
| CALM240621P00057500 | 5/17/2024 6:42 PM | 57.5 | 1.10 | 0.95 | 1.35 | 0.00 | 0.00% | 42 | 75 | 23.68% |
| CALM240621P00060000 | 5/13/2024 4:33 PM | 60 | 2.30 | 2.25 | 2.50 | 0.00 | 0.00% | 4 | 24 | 19.56% |
| CALM240621P00062500 | 4/25/2024 6:57 PM | 62.5 | 5.40 | 2.70 | 4.60 | 0.00 | 0.00% | - | 1 | 21.63% |
| CALM240621P00065000 | 4/30/2024 6:36 PM | 65 | 9.50 | 4.90 | 8.80 | 0.00 | 0.00% | 1 | 0 | 61.62% |
| CALM240621P00067500 | 5/2/2024 2:27 PM | 67.5 | 11.20 | 7.40 | 11.30 | 0.00 | 0.00% | - | 0 | 71.00% |
Related Tickers
FDP Fresh Del Monte Produce Inc.
24.31
-0.69%
BG Bunge Global SA
103.09
-0.44%
AGRO Adecoagro S.A.
10.32
-5.15%
LMNR Limoneira Company
21.54
+1.51%
DOLE Dole plc
12.83
+0.63%
ALCO Alico, Inc.
27.28
+0.04%
VITL Vital Farms, Inc.
37.64
-0.48%
TSN Tyson Foods, Inc.
60.25
-1.12%
ADM Archer-Daniels-Midland Company
61.62
+0.05%
CHSCL CHS Inc.
25.93
-0.65%