NYSE - Delayed Quote • USD
Calix, Inc. (CALX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:08 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 | 8.10 | 10.60 | 0.00 | 0.00% | 2 | 6 | 164.26% |
| CALX240517C00022500 | 1/30/2024 8:09 PM | 22.5 | 11.20 | 11.70 | 14.90 | 0.00 | 0.00% | 6 | 5 | 434.47% |
| CALX240517C00025000 | 4/25/2024 3:36 PM | 25 | 2.94 | 3.20 | 5.70 | 0.00 | 0.00% | 7 | 23 | 93.16% |
| CALX240517C00030000 | 4/26/2024 7:30 PM | 30 | 0.40 | 0.35 | 0.50 | 0.00 | 0.00% | 37 | 465 | 40.23% |
| CALX240517C00035000 | 4/26/2024 7:26 PM | 35 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 80 | 1,047 | 55.08% |
| CALX240517C00040000 | 4/25/2024 4:27 PM | 40 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 279 | 71.88% |
| CALX240517C00045000 | 4/22/2024 6:59 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 191 | 82.81% |
| CALX240517C00050000 | 4/22/2024 3:37 PM | 50 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 54 | 98.44% |
| CALX240517C00055000 | 4/23/2024 1:31 PM | 55 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 25 | 140.63% |
| 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 | 0.55 | 0.00 | 0.00% | 106 | 137 | 80.96% |
| CALX240517P00025000 | 4/25/2024 4:46 PM | 25 | 0.20 | 0.05 | 0.20 | 0.00 | 0.00% | 18 | 477 | 47.46% |
| CALX240517P00030000 | 4/26/2024 2:38 PM | 30 | 1.60 | 1.80 | 2.25 | -0.85 | -34.69% | 15 | 347 | 46.39% |
| CALX240517P00035000 | 4/25/2024 3:05 PM | 35 | 7.00 | 6.20 | 7.20 | 0.00 | 0.00% | 1 | 59 | 55.08% |
| 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.
209.02
+0.35%
CDNS Cadence Design Systems, Inc.
282.41
+1.92%
BILL BILL Holdings, Inc.
62.44
+3.21%
PEGA Pegasystems Inc.
61.80
+4.60%
VERX Vertex, Inc.
29.53
+0.41%
APPF AppFolio, Inc.
242.75
+12.05%
TEAM Atlassian Corporation
179.45
-9.56%
SAP SAP SE
186.18
+0.59%
PD PagerDuty, Inc.
20.83
+3.12%
MFI mF International Limited
2.3300
-77.68%