NYSE - Delayed Quote • USD
Calix, Inc. (CALX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALX240517C00020000 | 2/21/2024 4:45 PM | 20 | 13.68 | 12.00 | 16.00 | 0.00 | 0.00% | 1 | 2 | 329.79% |
| CALX240517C00022500 | 1/30/2024 8:09 PM | 22.5 | 11.20 | 11.70 | 14.90 | 0.00 | 0.00% | 6 | 5 | 348.05% |
| CALX240517C00025000 | 1/3/2024 3:24 PM | 25 | 18.70 | 9.50 | 13.00 | 0.00 | 0.00% | 1 | 3 | 308.11% |
| CALX240517C00030000 | 4/19/2024 7:13 PM | 30 | 1.81 | 1.70 | 2.50 | -0.14 | -7.18% | 20 | 137 | 74.71% |
| CALX240517C00035000 | 4/19/2024 6:51 PM | 35 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 18 | 692 | 63.28% |
| CALX240517C00040000 | 4/18/2024 4:20 PM | 40 | 0.15 | 0.10 | 0.15 | -0.03 | -16.67% | 1 | 242 | 67.38% |
| CALX240517C00045000 | 4/19/2024 2:44 PM | 45 | 0.05 | 0.00 | 0.75 | -0.10 | -66.67% | 3 | 188 | 108.79% |
| CALX240517C00050000 | 2/23/2024 5:18 PM | 50 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 52 | 127.25% |
| CALX240517C00055000 | 3/1/2024 6:47 PM | 55 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 25 | 143.36% |
| CALX240517C00060000 | 1/31/2024 3:59 PM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 14 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALX240517P00022500 | 4/19/2024 2:35 PM | 22.5 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 1 | 8 | 70.12% |
| CALX240517P00025000 | 4/19/2024 7:52 PM | 25 | 0.55 | 0.45 | 0.55 | 0.04 | 7.84% | 19 | 129 | 64.55% |
| CALX240517P00030000 | 4/19/2024 7:13 PM | 30 | 2.39 | 2.05 | 2.45 | 0.14 | 6.22% | 33 | 303 | 57.13% |
| CALX240517P00035000 | 4/19/2024 7:06 PM | 35 | 6.25 | 5.70 | 7.70 | 0.55 | 9.65% | 3 | 106 | 85.35% |
| CALX240517P00040000 | 2/1/2024 7:33 PM | 40 | 6.30 | 5.00 | 5.20 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CALX240517P00045000 | 3/13/2024 1:33 PM | 45 | 10.20 | 13.70 | 15.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CALX240517P00050000 | 2/21/2024 4:45 PM | 50 | 18.40 | 15.00 | 18.70 | 0.00 | 0.00% | 4 | 1 | 0.00% |
Related Tickers
CXM Sprinklr, Inc.
11.34
-0.44%
INST Instructure Holdings, Inc.
19.07
-0.78%
PWSC PowerSchool Holdings, Inc.
17.46
+0.17%
BRZE Braze, Inc.
38.94
-0.79%
WK Workiva Inc.
77.86
-0.23%
DT Dynatrace, Inc.
45.40
-1.86%
FRSH Freshworks Inc.
17.59
-0.34%
SMAR Smartsheet Inc.
36.80
-1.66%
BILL BILL Holdings, Inc.
59.61
-2.26%
SPT Sprout Social, Inc.
50.98
-3.34%