NasdaqGS - Nasdaq Real Time Price • USD
Cal-Maine Foods, Inc. (CALM)
As of 12:27 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240517C00025000 | 4/29/2024 7:43 PM | 25 | 32.82 | 29.90 | 33.10 | 0.00 | 0.00% | 6 | 0 | 185.94% |
| CALM240517C00030000 | 4/29/2024 7:46 PM | 30 | 27.74 | 24.50 | 28.10 | 0.00 | 0.00% | 5 | 0 | 280.57% |
| CALM240517C00035000 | 4/29/2024 7:49 PM | 35 | 22.69 | 21.10 | 21.70 | 0.00 | 0.00% | 5 | 0 | 141.41% |
| CALM240517C00037500 | 4/29/2024 7:25 PM | 37.5 | 20.50 | 18.50 | 20.10 | 0.00 | 0.00% | 1 | 0 | 132.42% |
| CALM240517C00040000 | 4/29/2024 6:18 PM | 40 | 17.80 | 15.50 | 17.60 | 0.00 | 0.00% | 140 | 0 | 93.16% |
| CALM240517C00042500 | 4/29/2024 6:18 PM | 42.5 | 15.30 | 13.80 | 14.50 | 0.00 | 0.00% | 140 | 0 | 88.18% |
| CALM240517C00045000 | 4/29/2024 7:37 PM | 45 | 12.70 | 11.30 | 12.40 | 0.00 | 0.00% | 640 | 1 | 85.55% |
| CALM240517C00047500 | 4/29/2024 7:37 PM | 47.5 | 10.20 | 8.80 | 9.20 | 0.00 | 0.00% | 640 | 0 | 62.21% |
| CALM240517C00050000 | 5/1/2024 1:43 PM | 50 | 6.20 | 6.40 | 8.00 | 0.00 | 0.00% | 3 | 6 | 66.70% |
| CALM240517C00052500 | 4/30/2024 3:36 PM | 52.5 | 3.30 | 4.00 | 4.40 | 0.00 | 0.00% | 3 | 1 | 39.99% |
| CALM240517C00055000 | 5/2/2024 3:24 PM | 55 | 1.95 | 1.95 | 2.15 | 0.62 | 46.62% | 3 | 35 | 28.61% |
| CALM240517C00057500 | 5/2/2024 2:18 PM | 57.5 | 0.70 | 0.60 | 0.75 | 0.25 | 55.56% | 6 | 716 | 25.64% |
| CALM240517C00060000 | 5/2/2024 3:55 PM | 60 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 32 | 345 | 25.88% |
| CALM240517C00062500 | 5/1/2024 5:45 PM | 62.5 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 668 | 37.11% |
| CALM240517C00065000 | 5/1/2024 5:46 PM | 65 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 551 | 35.55% |
| CALM240517C00067500 | 4/29/2024 7:16 PM | 67.5 | 0.12 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 88 | 50.98% |
| CALM240517C00070000 | 5/1/2024 2:40 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 453 | 540 | 50.39% |
| CALM240517C00072500 | 4/10/2024 1:48 PM | 72.5 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 66.41% |
| CALM240517C00075000 | 5/1/2024 1:57 PM | 75 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 88 | 92 | 73.44% |
| CALM240517C00080000 | 1/5/2024 3:24 PM | 80 | 0.11 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 86.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240517P00030000 | 11/27/2023 2:46 PM | 30 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 21 | 153.91% |
| CALM240517P00032500 | 10/9/2023 6:28 PM | 32.5 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 5 | 58 | 168.16% |
| CALM240517P00035000 | 4/19/2024 2:59 PM | 35 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 65 | 104.69% |
| CALM240517P00037500 | 2/6/2024 7:20 PM | 37.5 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 34 | 105.08% |
| CALM240517P00040000 | 4/23/2024 1:52 PM | 40 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 55 | 78.13% |
| CALM240517P00042500 | 4/8/2024 6:32 PM | 42.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 245 | 66.02% |
| CALM240517P00045000 | 4/19/2024 2:59 PM | 45 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 240 | 54.30% |
| CALM240517P00047500 | 5/1/2024 6:55 PM | 47.5 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 240 | 48.63% |
| CALM240517P00050000 | 4/30/2024 1:50 PM | 50 | 0.05 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 198 | 42.97% |
| CALM240517P00052500 | 5/2/2024 1:56 PM | 52.5 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 2 | 249 | 31.45% |
| CALM240517P00055000 | 5/2/2024 2:38 PM | 55 | 0.64 | 0.50 | 0.55 | -0.31 | -32.63% | 2 | 481 | 23.98% |
| CALM240517P00057500 | 4/30/2024 5:13 PM | 57.5 | 2.15 | 1.60 | 1.75 | 0.02 | 0.94% | 1 | 740 | 23.54% |
| CALM240517P00060000 | 5/1/2024 2:31 PM | 60 | 4.42 | 3.50 | 3.80 | 0.00 | 0.00% | 1 | 232 | 26.07% |
| CALM240517P00062500 | 4/29/2024 2:09 PM | 62.5 | 6.47 | 5.40 | 6.30 | 0.00 | 0.00% | 1 | 3 | 37.31% |
| CALM240517P00065000 | 4/25/2024 1:36 PM | 65 | 7.50 | 8.20 | 8.80 | 0.00 | 0.00% | 1 | 0 | 47.36% |
| CALM240517P00067500 | 4/11/2024 2:38 PM | 67.5 | 8.20 | 10.30 | 11.30 | 0.00 | 0.00% | - | 1 | 56.54% |
Related Tickers
BG Bunge Global SA
101.46
+0.51%
TSN Tyson Foods, Inc.
60.82
+0.88%
AGRO Adecoagro S.A.
10.81
-0.46%
FDP Fresh Del Monte Produce Inc.
26.09
+0.66%
DOLE Dole plc
12.24
+0.45%
ALCO Alico, Inc.
28.62
+1.13%
ADM Archer-Daniels-Midland Company
58.86
+0.83%
LMNR Limoneira Company
21.09
+5.08%
CHSCM CHS Inc.
25.35
-0.33%
VITL Vital Farms, Inc.
28.19
+3.15%