NasdaqGS - Nasdaq Real Time Price • USD
Cal-Maine Foods, Inc. (CALM)
As of 10:08 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240419C00040000 | 4/3/2024 6:51 PM | 40 | 21.30 | 19.10 | 19.80 | 0.00 | 0.00% | 1 | 0 | 481.25% |
| CALM240419C00050000 | 3/22/2024 1:37 PM | 50 | 11.90 | 9.40 | 9.70 | 0.00 | 0.00% | 2 | 3 | 171.88% |
| CALM240419C00052500 | 4/17/2024 2:25 PM | 52.5 | 9.35 | 7.00 | 7.30 | 0.00 | 0.00% | 1 | 6 | 162.89% |
| CALM240419C00055000 | 4/17/2024 1:30 PM | 55 | 7.20 | 4.50 | 4.80 | 0.00 | 0.00% | 1 | 30 | 114.06% |
| CALM240419C00057500 | 4/18/2024 4:58 PM | 57.5 | 2.40 | 2.00 | 2.30 | 0.00 | 0.00% | 2 | 674 | 63.09% |
| CALM240419C00060000 | 4/19/2024 1:36 PM | 60 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 1 | 613 | 32.23% |
| CALM240419C00062500 | 4/17/2024 7:15 PM | 62.5 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 613 | 75.78% |
| CALM240419C00065000 | 4/17/2024 6:08 PM | 65 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 434 | 85.16% |
| CALM240419C00067500 | 4/8/2024 7:51 PM | 67.5 | 0.17 | 0.00 | 0.05 | 0.00 | 0.00% | 512 | 584 | 115.63% |
| CALM240419C00070000 | 4/9/2024 2:33 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 130 | 142.19% |
| CALM240419C00075000 | 4/3/2024 1:30 PM | 75 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 50 | 53 | 246.88% |
| CALM240419C00080000 | 4/3/2024 4:41 PM | 80 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 158 | 114 | 237.50% |
| CALM240419C00090000 | 4/4/2024 1:59 PM | 90 | 0.08 | 0.00 | 0.25 | 0.00 | 0.00% | 50 | 10 | 393.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240419P00040000 | 4/4/2024 2:01 PM | 40 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 2 | 321.88% |
| CALM240419P00042500 | 4/2/2024 7:56 PM | 42.5 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 6 | 353.13% |
| CALM240419P00045000 | 4/2/2024 4:11 PM | 45 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 12 | 301.56% |
| CALM240419P00047500 | 4/2/2024 7:59 PM | 47.5 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 76 | 70 | 214.06% |
| CALM240419P00050000 | 4/8/2024 4:12 PM | 50 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 748 | 154.69% |
| CALM240419P00052500 | 4/8/2024 1:30 PM | 52.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 598 | 50.00% |
| CALM240419P00055000 | 4/17/2024 1:53 PM | 55 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 603 | 78.13% |
| CALM240419P00057500 | 4/17/2024 7:49 PM | 57.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 780 | 12.50% |
| CALM240419P00060000 | 4/19/2024 1:30 PM | 60 | 0.77 | 0.40 | 0.60 | 0.18 | 30.51% | 4 | 286 | 22.66% |
| CALM240419P00062500 | 4/19/2024 1:30 PM | 62.5 | 3.61 | 2.75 | 3.30 | 0.86 | 31.27% | 1 | 247 | 52.34% |
| CALM240419P00065000 | 4/18/2024 5:52 PM | 65 | 5.10 | 5.10 | 5.90 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| CALM240419P00067500 | 4/15/2024 1:45 PM | 67.5 | 6.50 | 7.30 | 8.10 | 0.00 | 0.00% | 34 | 0 | 146.09% |
| CALM240419P00070000 | 4/10/2024 6:51 PM | 70 | 9.10 | 10.10 | 10.50 | 0.00 | 0.00% | 110 | 2 | 50.00% |
| CALM240419P00075000 | 4/17/2024 7:26 PM | 75 | 14.90 | 14.40 | 15.50 | 0.00 | 0.00% | 3 | 1 | 100.00% |
Related Tickers
VITL Vital Farms, Inc.
25.48
+1.11%
TSN Tyson Foods, Inc.
59.25
+0.65%
AGRO Adecoagro S.A.
10.91
+1.39%
DOLE Dole plc
12.07
+1.56%
BG Bunge Global SA
108.38
+1.75%
FDP Fresh Del Monte Produce Inc.
25.60
+0.95%
ADM Archer-Daniels-Midland Company
62.29
+0.92%
LMNR Limoneira Company
19.32
0.00%
ALCO Alico, Inc.
27.00
+0.52%
CHSCO CHS Inc.
26.47
-0.13%