NasdaqGS - Delayed Quote USD
Cal-Maine Foods, Inc. (CALM)
95.55
-1.32
(-1.36%)
At close: May 7 at 4:00:01 PM EDT
94.56
-0.99
(-1.04%)
Pre-Market: 4:14:15 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM250516C00037500 | 4/29/2025 3:14 PM | 37.5 | 59.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CALM250516C00040000 | 4/29/2025 3:01 PM | 40 | 56.49 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CALM250516C00042500 | 4/29/2025 2:58 PM | 42.5 | 53.99 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CALM250516C00050000 | 9/26/2024 2:10 PM | 50 | 23.76 | 37.40 | 41.60 | 0.00 | 0.00% | - | 2 | 0.00% |
| CALM250516C00055000 | 10/2/2024 9:32 AM | 55 | 21.90 | 30.60 | 34.60 | 0.00 | 0.00% | - | 0 | 0.00% |
| CALM250516C00060000 | 4/29/2025 3:14 PM | 60 | 35.70 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 0.00% |
| CALM250516C00065000 | 1/2/2025 12:48 PM | 65 | 39.05 | 42.00 | 45.70 | 0.00 | 0.00% | 1 | 0 | 533.40% |
| CALM250516C00067500 | 1/28/2025 11:33 AM | 67.5 | 44.50 | 22.20 | 26.50 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CALM250516C00070000 | 5/1/2025 10:08 AM | 70 | 23.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CALM250516C00072500 | 4/29/2025 3:49 PM | 72.5 | 24.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CALM250516C00075000 | 5/6/2025 3:39 PM | 75 | 21.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CALM250516C00077500 | 1/22/2025 12:33 PM | 77.5 | 35.24 | 16.40 | 17.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CALM250516C00080000 | 4/29/2025 2:33 PM | 80 | 16.80 | 0.00 | 0.00 | 0.00 | 0.00% | 700 | 0 | 0.00% |
| CALM250516C00082500 | 4/29/2025 2:33 PM | 82.5 | 13.70 | 0.00 | 0.00 | 0.00 | 0.00% | 700 | 0 | 0.00% |
| CALM250516C00085000 | 5/5/2025 3:54 PM | 85 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CALM250516C00087500 | 5/6/2025 2:25 PM | 87.5 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CALM250516C00090000 | 5/6/2025 11:28 AM | 90 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CALM250516C00092500 | 5/6/2025 3:07 PM | 92.5 | 5.65 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CALM250516C00095000 | 5/7/2025 3:14 PM | 95 | 3.37 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CALM250516C00097500 | 5/7/2025 12:51 PM | 97.5 | 1.93 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 3.13% |
| CALM250516C00100000 | 5/7/2025 3:52 PM | 100 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 6.25% |
| CALM250516C00105000 | 5/7/2025 1:53 PM | 105 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| CALM250516C00110000 | 5/2/2025 2:30 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| CALM250516C00115000 | 5/5/2025 9:34 AM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 25.00% |
| CALM250516C00120000 | 4/15/2025 1:05 PM | 120 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CALM250516C00125000 | 5/2/2025 12:13 PM | 125 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| CALM250516C00130000 | 4/17/2025 10:13 AM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CALM250516C00135000 | 4/17/2025 10:16 AM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CALM250516C00140000 | 4/17/2025 10:18 AM | 140 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| CALM250516C00145000 | 2/12/2025 2:50 PM | 145 | 0.74 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 10 | 182.08% |
| CALM250516C00150000 | 2/24/2025 1:48 PM | 150 | 0.17 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 32 | 152.15% |
| CALM250516C00155000 | 5/7/2025 9:31 AM | 155 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CALM250516C00160000 | 2/12/2025 1:19 PM | 160 | 0.35 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 212.31% |
| CALM250516C00170000 | 2/6/2025 11:48 AM | 170 | 0.26 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 160.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM250516P00037500 | 4/29/2025 10:37 AM | 37.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| CALM250516P00042500 | 2/13/2025 3:59 PM | 42.5 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 237.89% |
| CALM250516P00045000 | 4/21/2025 9:58 AM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CALM250516P00047500 | 4/16/2025 3:42 PM | 47.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CALM250516P00050000 | 4/30/2025 9:30 AM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CALM250516P00055000 | 5/5/2025 9:30 AM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| CALM250516P00060000 | 4/11/2025 2:22 PM | 60 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CALM250516P00062500 | 4/28/2025 10:08 AM | 62.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| CALM250516P00065000 | 5/6/2025 9:30 AM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CALM250516P00067500 | 4/23/2025 11:40 AM | 67.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CALM250516P00070000 | 5/2/2025 12:58 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| CALM250516P00072500 | 4/30/2025 9:58 AM | 72.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| CALM250516P00075000 | 5/7/2025 11:05 AM | 75 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CALM250516P00077500 | 5/7/2025 11:05 AM | 77.5 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CALM250516P00080000 | 5/6/2025 2:35 PM | 80 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| CALM250516P00082500 | 5/7/2025 9:56 AM | 82.5 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| CALM250516P00085000 | 5/7/2025 3:40 PM | 85 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| CALM250516P00087500 | 5/7/2025 11:08 AM | 87.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| CALM250516P00090000 | 5/7/2025 3:26 PM | 90 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| CALM250516P00092500 | 5/7/2025 3:36 PM | 92.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| CALM250516P00095000 | 5/7/2025 3:36 PM | 95 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 1.56% |
| CALM250516P00097500 | 5/7/2025 11:52 AM | 97.5 | 3.39 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CALM250516P00100000 | 5/6/2025 9:41 AM | 100 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CALM250516P00105000 | 5/1/2025 11:47 AM | 105 | 12.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CALM250516P00110000 | 4/11/2025 3:41 PM | 110 | 14.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CALM250516P00115000 | 4/22/2025 1:33 PM | 115 | 25.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CALM250516P00120000 | 4/30/2025 3:05 PM | 120 | 25.92 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CALM250516P00125000 | 2/5/2025 9:57 AM | 125 | 22.20 | 38.70 | 42.30 | 0.00 | 0.00% | 2 | 5 | 336.11% |
| CALM250516P00130000 | 2/5/2025 9:57 AM | 130 | 26.30 | 43.00 | 47.10 | 0.00 | 0.00% | 2 | 154 | 346.53% |
| CALM250516P00135000 | 4/30/2025 3:05 PM | 135 | 40.92 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CALM250516P00140000 | 3/6/2025 12:27 PM | 140 | 60.40 | 49.30 | 51.40 | 0.00 | 0.00% | 1 | 14 | 291.65% |
| CALM250516P00150000 | 2/13/2025 11:14 AM | 150 | 46.00 | 67.60 | 71.40 | 0.00 | 0.00% | 1 | 0 | 486.13% |
| CALM250516P00155000 | 2/14/2025 1:13 PM | 155 | 56.00 | 66.90 | 70.70 | 0.00 | 0.00% | - | 1 | 398.93% |
| CALM250516P00165000 | 2/14/2025 1:13 PM | 165 | 65.50 | 77.00 | 80.70 | 0.00 | 0.00% | - | 1 | 424.41% |
Related Tickers
FDP Fresh Del Monte Produce Inc.
33.01
-1.02%
VITL Vital Farms, Inc.
35.92
-0.31%
BG Bunge Global SA
75.90
-2.89%
TSN Tyson Foods, Inc.
55.18
-1.02%
DOLE Dole plc
14.59
-0.34%
ADM Archer-Daniels-Midland Company
47.88
-0.91%
AGRO Adecoagro S.A.
8.61
-0.69%
SFD Smithfield Foods, Inc.
22.49
+0.99%
LMNR Limoneira Company
15.01
-2.97%
CHSCN CHS Inc.
25.29
+0.12%