NYSE • USD
Caleres, Inc. (CAL)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAL240517C00015000 | 11/3/2023 6:18 PM | 15 | 13.66 | 15.20 | 19.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CAL240517C00020000 | 11/21/2023 3:37 PM | 20 | 12.57 | 10.90 | 13.50 | 0.00 | 0.00% | 2 | 25 | 0.00% |
| CAL240517C00025000 | 4/4/2024 7:50 PM | 25 | 12.70 | 11.20 | 11.60 | 0.00 | 0.00% | 200 | 538 | 61.72% |
| CAL240517C00027500 | 4/12/2024 7:40 PM | 27.5 | 8.26 | 8.70 | 9.10 | 0.00 | 0.00% | 100 | 1,576 | 79.69% |
| CAL240517C00030000 | 4/17/2024 7:51 PM | 30 | 5.13 | 6.20 | 6.80 | 0.00 | 0.00% | 100 | 1,684 | 50.98% |
| CAL240517C00032500 | 4/22/2024 6:56 PM | 32.5 | 4.05 | 4.00 | 4.30 | 0.00 | 0.00% | 3 | 2,659 | 50.10% |
| CAL240517C00035000 | 4/24/2024 4:18 PM | 35 | 2.65 | 2.10 | 2.25 | 0.00 | 0.00% | 13 | 1,289 | 41.50% |
| CAL240517C00037500 | 4/24/2024 1:47 PM | 37.5 | 1.41 | 0.80 | 0.90 | 0.00 | 0.00% | 1 | 322 | 38.28% |
| CAL240517C00040000 | 4/24/2024 1:32 PM | 40 | 0.55 | 0.20 | 0.30 | 0.00 | 0.00% | 2 | 191 | 38.48% |
| CAL240517C00042500 | 4/22/2024 2:48 PM | 42.5 | 0.05 | 0.05 | 0.75 | 0.00 | 0.00% | 15 | 120 | 58.40% |
| CAL240517C00045000 | 3/28/2024 7:01 PM | 45 | 0.92 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 12 | 70.70% |
| CAL240517C00047500 | 3/25/2024 1:44 PM | 47.5 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 19 | 25.00% |
| CAL240517C00050000 | 3/22/2024 5:42 PM | 50 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 93.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAL240517P00022500 | 2/7/2024 8:55 PM | 22.5 | 0.19 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 0 | 238.97% |
| CAL240517P00025000 | 2/1/2024 2:47 PM | 25 | 0.60 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 40 | 105.08% |
| CAL240517P00027500 | 4/17/2024 1:49 PM | 27.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 56 | 92.58% |
| CAL240517P00030000 | 4/22/2024 1:59 PM | 30 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1,000 | 1,092 | 52.54% |
| CAL240517P00032500 | 4/23/2024 6:34 PM | 32.5 | 0.18 | 0.15 | 0.25 | 0.00 | 0.00% | 500 | 648 | 42.29% |
| CAL240517P00035000 | 4/24/2024 2:16 PM | 35 | 0.50 | 0.65 | 0.75 | 0.00 | 0.00% | 1 | 73 | 38.09% |
| CAL240517P00037500 | 4/23/2024 6:31 PM | 37.5 | 1.25 | 1.80 | 1.95 | 0.00 | 0.00% | 18 | 83 | 36.52% |
| CAL240517P00040000 | 3/19/2024 6:32 PM | 40 | 2.80 | 4.90 | 5.80 | 0.00 | 0.00% | 14 | 23 | 86.52% |
| CAL240517P00042500 | 3/21/2024 5:29 PM | 42.5 | 2.90 | 6.40 | 7.90 | 0.00 | 0.00% | 12 | 0 | 83.45% |
| CAL240517P00045000 | 2/20/2024 8:35 PM | 45 | 8.90 | 4.10 | 6.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
SCVL Shoe Carnival, Inc.
34.26
-2.11%
TLYS Tilly's, Inc.
5.88
-0.51%
JILL J.Jill, Inc.
25.37
-1.40%
CRI Carter's, Inc.
71.56
-1.49%
ZUMZ Zumiez Inc.
16.98
-1.28%
GCO Genesco Inc.
26.08
-1.77%
GES Guess?, Inc.
25.68
-1.00%
IDEXY Industria de Diseño Textil, S.A.
24.09
-0.21%
LE Lands' End, Inc.
13.04
-0.46%
CURV Torrid Holdings Inc.
4.9200
-1.20%