NYSE - Delayed Quote • USD
Calix, Inc. (CALX)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALX240517C00020000 | 4/23/2024 1:52 PM | 20 | 7.90 | 7.70 | 11.00 | -1.15 | -12.71% | 2 | 7 | 169.73% |
| CALX240517C00022500 | 1/30/2024 8:09 PM | 22.5 | 11.20 | 11.70 | 14.90 | 0.00 | 0.00% | 6 | 5 | 430.76% |
| CALX240517C00025000 | 4/25/2024 3:36 PM | 25 | 2.94 | 3.10 | 6.00 | -0.05 | -1.67% | 7 | 18 | 101.07% |
| CALX240517C00030000 | 4/25/2024 6:37 PM | 30 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 37 | 502 | 41.41% |
| CALX240517C00035000 | 4/24/2024 6:27 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 1,047 | 54.88% |
| CALX240517C00040000 | 4/25/2024 4:27 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 279 | 64.06% |
| CALX240517C00045000 | 4/22/2024 6:59 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 191 | 82.03% |
| CALX240517C00050000 | 4/22/2024 3:37 PM | 50 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 54 | 97.66% |
| CALX240517C00055000 | 4/23/2024 1:31 PM | 55 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 25 | 138.67% |
| 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 | 4/23/2024 6:57 PM | 22.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 106 | 137 | 85.45% |
| CALX240517P00025000 | 4/25/2024 4:46 PM | 25 | 0.20 | 0.10 | 0.20 | 0.04 | 25.00% | 18 | 495 | 44.92% |
| CALX240517P00030000 | 4/25/2024 2:20 PM | 30 | 2.45 | 2.00 | 2.55 | 0.29 | 13.43% | 4 | 349 | 52.73% |
| CALX240517P00035000 | 4/25/2024 3:05 PM | 35 | 7.00 | 5.20 | 7.70 | -0.20 | -2.78% | 2 | 59 | 105.81% |
| 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
MANH Manhattan Associates, Inc.
208.30
+0.96%
CDNS Cadence Design Systems, Inc.
277.08
-0.21%
PEGA Pegasystems Inc.
59.08
+0.34%
BILL BILL Holdings, Inc.
60.50
-1.48%
VERX Vertex, Inc.
29.41
+1.73%
SAP SAP SE
185.09
-1.58%
MFI mF International Limited
10.44
-2.25%
PD PagerDuty, Inc.
20.20
-2.70%
FSLY Fastly, Inc.
12.40
-3.35%
AEYE AudioEye, Inc.
14.85
+2.91%