NYSE - Delayed Quote • USD
Calix, Inc. (CALX)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 6:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALX240517C00020000 | 4/25/2024 2:12 PM | 20 | 7.90 | 9.10 | 12.50 | 0.00 | 0.00% | 2 | 6 | 233.59% |
| CALX240517C00022500 | 5/6/2024 6:51 PM | 22.5 | 7.51 | 7.10 | 10.00 | 0.00 | 0.00% | 6 | 1 | 205.08% |
| CALX240517C00025000 | 5/7/2024 4:39 PM | 25 | 5.56 | 4.60 | 7.50 | 2.62 | 89.12% | 10 | 23 | 154.10% |
| CALX240517C00030000 | 5/7/2024 4:39 PM | 30 | 1.00 | 0.65 | 0.75 | 0.40 | 66.67% | 11 | 451 | 35.25% |
| CALX240517C00035000 | 5/6/2024 7:08 PM | 35 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 25 | 1,093 | 53.13% |
| CALX240517C00040000 | 4/25/2024 4:27 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 279 | 79.69% |
| CALX240517C00045000 | 4/29/2024 4:16 PM | 45 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 191 | 106.25% |
| CALX240517C00050000 | 4/22/2024 3:37 PM | 50 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 54 | 129.69% |
| CALX240517C00055000 | 4/23/2024 1:31 PM | 55 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 25 | 173.44% |
| 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 | 5/2/2024 4:00 PM | 22.5 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 134 | 101.95% |
| CALX240517P00025000 | 5/6/2024 5:20 PM | 25 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 458 | 78.91% |
| CALX240517P00030000 | 5/7/2024 5:16 PM | 30 | 0.40 | 0.50 | 0.60 | -0.25 | -38.46% | 33 | 333 | 32.72% |
| CALX240517P00035000 | 5/6/2024 7:13 PM | 35 | 5.10 | 3.40 | 5.60 | 0.00 | 0.00% | 5 | 52 | 111.72% |
| 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 | 131.25% |
| CALX240517P00050000 | 2/21/2024 4:45 PM | 50 | 18.40 | 15.00 | 18.70 | 0.00 | 0.00% | 4 | 1 | 0.00% |
Related Tickers
ZI ZoomInfo Technologies Inc.
16.02
-3.61%
PYCR Paycor HCM, Inc.
17.93
+0.50%
PD PagerDuty, Inc.
20.12
-3.13%
INTA Intapp, Inc.
33.15
+2.85%
BRZE Braze, Inc.
42.08
-1.15%
CWAN Clearwater Analytics Holdings, Inc.
17.65
+1.03%
CXM Sprinklr, Inc.
12.82
+3.64%
SPT Sprout Social, Inc.
27.09
-4.21%
BILL BILL Holdings, Inc.
57.68
+1.48%
ASAN Asana, Inc.
15.53
-2.45%