NYSE - Nasdaq Real Time Price USD
Calix, Inc. (CALX)
41.49
-0.40
(-0.94%)
As of 2:19:10 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALX250516C00020000 | 4/23/2025 3:09 PM | 20 | 16.60 | 21.50 | 23.40 | 0.00 | 0.00% | - | 5 | 368.75% |
| CALX250516C00030000 | 4/23/2025 3:09 PM | 30 | 6.70 | 11.50 | 13.10 | 0.00 | 0.00% | 10 | 6 | 186.33% |
| CALX250516C00032500 | 5/7/2025 1:35 PM | 32.5 | 9.53 | 9.20 | 9.50 | 0.35 | 3.81% | 8 | 31 | 118.36% |
| CALX250516C00035000 | 4/23/2025 1:00 PM | 35 | 3.00 | 6.80 | 7.10 | 0.00 | 0.00% | 15 | 47 | 97.75% |
| CALX250516C00037500 | 5/2/2025 2:05 PM | 37.5 | 4.65 | 4.30 | 4.60 | 0.00 | 0.00% | 1 | 152 | 68.95% |
| CALX250516C00040000 | 5/7/2025 12:35 PM | 40 | 2.50 | 2.10 | 2.50 | -0.10 | -3.85% | 75 | 323 | 53.42% |
| CALX250516C00042500 | 5/6/2025 3:44 PM | 42.5 | 0.78 | 0.60 | 0.70 | 0.00 | 0.00% | 3 | 258 | 41.02% |
| CALX250516C00045000 | 5/2/2025 3:12 PM | 45 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 125 | 39.84% |
| CALX250516C00047500 | 4/22/2025 10:07 AM | 47.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 74.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALX250516P00025000 | 4/22/2025 11:22 AM | 25 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | - | 8 | 132.81% |
| CALX250516P00027500 | 4/29/2025 9:36 AM | 27.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 91 | 109.38% |
| CALX250516P00030000 | 5/1/2025 10:29 AM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 161 | 89.06% |
| CALX250516P00032500 | 4/28/2025 1:09 PM | 32.5 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 48 | 77.34% |
| CALX250516P00035000 | 4/30/2025 11:00 AM | 35 | 0.18 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 34 | 65.04% |
| CALX250516P00037500 | 4/28/2025 3:54 PM | 37.5 | 0.55 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 45 | 50.00% |
| CALX250516P00040000 | 5/6/2025 3:46 PM | 40 | 0.55 | 0.25 | 0.50 | 0.00 | 0.00% | 1 | 93 | 40.33% |
| CALX250516P00042500 | 5/1/2025 10:38 AM | 42.5 | 1.75 | 1.25 | 1.40 | 0.00 | 0.00% | - | 3 | 28.52% |
Related Tickers
EVTC EVERTEC, Inc.
34.37
-0.35%
ACIW ACI Worldwide, Inc.
54.49
+0.10%
NTCT NetScout Systems, Inc.
20.95
-0.48%
VRNT Verint Systems Inc.
17.28
-0.20%
FLYW Flywire Corporation
10.77
+7.22%
CLBT Cellebrite DI Ltd.
18.84
-3.24%
PRGS Progress Software Corporation
60.69
-0.07%
FFIV F5, Inc.
265.19
+0.14%
ATEN A10 Networks, Inc.
16.82
-1.38%
KVYO Klaviyo, Inc.
32.66
+3.35%