NYSE - Delayed Quote • USD
Caleres, Inc. (CAL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:57 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 | 11.70 | 12.20 | 0.00 | 0.00% | 200 | 538 | 67.19% |
| CAL240517C00027500 | 4/12/2024 7:40 PM | 27.5 | 8.26 | 9.20 | 9.70 | 0.00 | 0.00% | 100 | 1,576 | 51.56% |
| CAL240517C00030000 | 4/17/2024 7:51 PM | 30 | 5.13 | 6.80 | 7.20 | 0.00 | 0.00% | 100 | 1,684 | 50.20% |
| CAL240517C00032500 | 4/22/2024 6:56 PM | 32.5 | 4.05 | 4.10 | 6.70 | 0.00 | 0.00% | 3 | 2,659 | 80.37% |
| CAL240517C00035000 | 4/26/2024 3:38 PM | 35 | 2.55 | 2.40 | 2.60 | -0.10 | -3.77% | 1 | 1,289 | 42.43% |
| CAL240517C00037500 | 4/26/2024 2:30 PM | 37.5 | 0.95 | 0.90 | 1.10 | -0.46 | -32.62% | 12 | 322 | 39.16% |
| CAL240517C00040000 | 4/24/2024 1:32 PM | 40 | 0.55 | 0.25 | 0.35 | 0.00 | 0.00% | 2 | 191 | 38.14% |
| CAL240517C00042500 | 4/22/2024 2:48 PM | 42.5 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 15 | 120 | 39.26% |
| CAL240517C00045000 | 3/28/2024 7:01 PM | 45 | 0.92 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 12 | 70.22% |
| 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 | 94.73% |
| 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 | 254.59% |
| CAL240517P00025000 | 2/1/2024 2:47 PM | 25 | 0.60 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 40 | 113.28% |
| CAL240517P00027500 | 4/17/2024 1:49 PM | 27.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 56 | 100.59% |
| CAL240517P00030000 | 4/22/2024 1:59 PM | 30 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1,000 | 1,092 | 58.20% |
| CAL240517P00032500 | 4/23/2024 6:34 PM | 32.5 | 0.18 | 0.10 | 0.20 | 0.00 | 0.00% | 500 | 648 | 45.12% |
| CAL240517P00035000 | 4/24/2024 2:16 PM | 35 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 1 | 73 | 38.57% |
| CAL240517P00037500 | 4/26/2024 2:17 PM | 37.5 | 1.32 | 1.45 | 1.55 | 0.07 | 5.60% | 20 | 83 | 35.99% |
| CAL240517P00040000 | 3/19/2024 6:32 PM | 40 | 2.80 | 4.90 | 5.80 | 0.00 | 0.00% | 14 | 23 | 100.93% |
| CAL240517P00042500 | 3/21/2024 5:29 PM | 42.5 | 2.90 | 6.40 | 7.90 | 0.00 | 0.00% | 12 | 0 | 100.93% |
| 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.
34.53
+0.79%
ZUMZ Zumiez Inc.
16.95
-0.18%
GCO Genesco Inc.
26.20
+0.46%
JILL J.Jill, Inc.
26.01
+2.52%
TLYS Tilly's, Inc.
6.01
+2.21%
CURV Torrid Holdings Inc.
5.0000
+1.63%
LE Lands' End, Inc.
13.01
-0.23%
CTRN Citi Trends, Inc.
22.52
+3.40%
CATO The Cato Corporation
4.6000
-3.56%
MRPLY Mr Price Group Limited
8.75
+7.92%