U.S. Markets closed

Calix, Inc. (CALX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.40-0.50 (-2.09%)
At close: 4:00PM EST

23.41 +0.01 (0.04%)
After hours: 6:15PM EST

In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CALX201218C000150002020-11-04 3:48PM EST15.008.700.000.000.00-100.00%
CALX201218C000170002020-10-28 9:23AM EST17.007.000.000.000.00-100.00%
CALX201218C000180002020-10-21 8:59AM EST18.006.200.000.000.00-100.00%
CALX201218C000200002020-11-05 9:30AM EST20.004.900.000.000.00-500.00%
CALX201218C000210002020-11-10 3:47PM EST21.002.350.000.000.00-200.00%
CALX201218C000220002020-11-10 3:52PM EST22.001.840.000.000.00-900.00%
CALX201218C000230002020-11-10 2:08PM EST23.001.650.000.000.00-700.00%
CALX201218C000240002020-11-10 3:48PM EST24.001.050.000.000.00-603.13%
CALX201218C000250002020-11-10 3:47PM EST25.000.800.000.000.00-406.25%
CALX201218C000260002020-11-10 11:21AM EST26.000.650.000.000.00-4012.50%
CALX201218C000270002020-11-10 3:59PM EST27.000.480.000.000.00-15012.50%
CALX201218C000280002020-11-09 3:48PM EST28.000.400.000.000.00-2012.50%
CALX201218C000290002020-11-10 1:27PM EST29.000.330.000.000.00-71025.00%
CALX201218C000300002020-11-10 12:06PM EST30.000.200.000.000.00-13025.00%
CALX201218C000310002020-10-26 8:52AM EST31.001.180.000.000.00--025.00%
CALX201218C000320002020-11-09 9:32AM EST32.000.350.000.000.00-2025.00%
CALX201218C000350002020-11-06 9:30AM EST35.000.300.000.000.00-1025.00%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CALX201218P000150002020-10-20 2:41PM EST15.000.320.000.000.00-1050.00%
CALX201218P000170002020-10-28 12:17PM EST17.000.300.000.000.00-6025.00%
CALX201218P000180002020-11-09 1:52PM EST18.000.350.000.000.00-2025.00%
CALX201218P000190002020-10-21 8:30AM EST19.000.550.000.000.00--025.00%
CALX201218P000200002020-11-10 12:59PM EST20.000.650.000.000.00-300012.50%
CALX201218P000210002020-11-09 9:32AM EST21.000.270.000.000.00-1012.50%
CALX201218P000220002020-11-09 1:52PM EST22.001.650.000.000.00-1806.25%
CALX201218P000230002020-11-10 1:16PM EST23.002.000.000.000.00-101.56%
CALX201218P000240002020-11-06 10:22AM EST24.002.900.000.000.00-1100.00%
CALX201218P000250002020-11-06 3:55PM EST25.001.400.000.000.00-1400.00%
CALX201218P000260002020-11-06 11:38AM EST26.002.200.000.000.00-1200.00%
CALX201218P000270002020-11-06 10:22AM EST27.002.490.000.000.00-100.00%
CALX201218P000280002020-11-06 10:58AM EST28.003.050.000.000.00-100.00%
CALX201218P000290002020-11-06 3:28PM EST29.005.400.000.000.00-1000.00%
CALX201218P000310002020-11-04 12:44PM EST31.008.200.000.000.00-100.00%