Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH220715C00035000 | 2022-01-04 3:13PM EDT | 35.00 | 35.09 | 29.10 | 32.20 | 0.00 | - | 1 | 2 | 257.08% |
| CELH220715C00040000 | 2022-01-03 12:28PM EDT | 40.00 | 37.20 | 26.70 | 27.80 | 0.00 | - | 25 | 50 | 238.87% |
| CELH220715C00050000 | 2021-12-15 2:31PM EDT | 50.00 | 20.07 | 20.00 | 21.20 | 0.00 | - | - | 0 | 204.57% |
| CELH220715C00055000 | 2021-11-22 11:09AM EDT | 55.00 | 28.10 | 21.70 | 23.60 | 0.00 | - | 2 | 4 | 252.49% |
| CELH220715C00060000 | 2022-01-05 3:29PM EDT | 60.00 | 16.30 | 15.00 | 15.60 | -2.50 | -13.30% | 10 | 16 | 183.94% |
| CELH220715C00065000 | 2022-01-05 4:24PM EDT | 65.00 | 12.90 | 12.80 | 13.40 | -7.32 | -36.20% | 10 | 51 | 176.44% |
| CELH220715C00070000 | 2022-01-05 3:22PM EDT | 70.00 | 11.90 | 10.60 | 11.60 | -2.40 | -16.78% | 1 | 83 | 169.43% |
| CELH220715C00075000 | 2022-01-05 11:25AM EDT | 75.00 | 11.61 | 9.20 | 10.00 | -1.19 | -9.30% | 5 | 30 | 166.11% |
| CELH220715C00080000 | 2022-01-04 3:31PM EDT | 80.00 | 10.10 | 7.90 | 8.50 | 0.00 | - | 9 | 59 | 162.23% |
| CELH220715C00085000 | 2022-01-04 4:33PM EDT | 85.00 | 9.67 | 6.70 | 7.40 | 0.00 | - | 4 | 25 | 159.55% |
| CELH220715C00090000 | 2022-01-05 2:37PM EDT | 90.00 | 6.80 | 5.70 | 6.50 | -2.15 | -24.02% | 2 | 17 | 157.69% |
| CELH220715C00095000 | 2022-01-05 1:10PM EDT | 95.00 | 6.15 | 4.80 | 5.60 | -3.20 | -34.22% | 1 | 10 | 155.10% |
| CELH220715C00100000 | 2022-01-05 4:01PM EDT | 100.00 | 4.90 | 4.20 | 4.70 | -3.50 | -41.67% | 8 | 19 | 153.10% |
| CELH220715C00105000 | 2021-12-30 1:32PM EDT | 105.00 | 7.48 | 3.60 | 4.20 | 0.00 | - | 6 | 7 | 152.59% |
| CELH220715C00110000 | 2021-12-07 11:41AM EDT | 110.00 | 6.60 | 3.10 | 3.60 | 0.00 | - | 2 | 4 | 151.05% |
| CELH220715C00115000 | 2022-01-05 4:05PM EDT | 115.00 | 2.90 | 2.75 | 3.30 | -3.60 | -55.38% | 298 | 4 | 151.98% |
| CELH220715C00120000 | 2022-01-05 3:34PM EDT | 120.00 | 3.00 | 2.25 | 3.80 | -1.27 | -29.74% | 2 | 1 | 157.40% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH220715P00035000 | 2022-01-04 3:01PM EDT | 35.00 | 2.25 | 2.25 | 2.70 | 0.00 | - | 2 | 22 | 133.01% |
| CELH220715P00040000 | 2022-01-04 11:19AM EDT | 40.00 | 2.91 | 3.30 | 3.70 | 0.00 | - | 1 | 277 | 123.83% |
| CELH220715P00045000 | 2022-01-04 12:48PM EDT | 45.00 | 4.30 | 4.70 | 5.10 | 0.00 | - | 1 | 315 | 116.85% |
| CELH220715P00050000 | 2022-01-04 2:34PM EDT | 50.00 | 6.00 | 6.50 | 7.00 | 0.00 | - | 2 | 26 | 111.82% |
| CELH220715P00055000 | 2021-12-14 10:47AM EDT | 55.00 | 10.90 | 8.60 | 9.20 | 0.00 | - | 3 | 19 | 106.25% |
| CELH220715P00060000 | 2022-01-03 10:31AM EDT | 60.00 | 8.50 | 11.00 | 11.70 | 0.00 | - | 1 | 17 | 100.10% |
| CELH220715P00065000 | 2021-12-29 10:53AM EDT | 65.00 | 11.37 | 13.80 | 14.40 | 0.00 | - | 1 | 12 | 93.19% |
| CELH220715P00070000 | 2022-01-05 4:15PM EDT | 70.00 | 17.56 | 16.80 | 17.60 | +3.56 | +25.43% | 2 | 8 | 85.74% |
| CELH220715P00075000 | 2021-12-30 11:34AM EDT | 75.00 | 16.90 | 20.40 | 21.00 | 0.00 | - | 1 | 10 | 77.93% |
| CELH220715P00080000 | 2022-01-05 4:15PM EDT | 80.00 | 24.66 | 23.80 | 24.60 | +2.27 | +10.14% | 2 | 2 | 60.35% |
| CELH220715P00085000 | 2022-01-04 11:46AM EDT | 85.00 | 25.00 | 27.70 | 28.40 | 0.00 | - | 5 | 15 | 0.00% |
| CELH220715P00090000 | 2022-01-03 12:26PM EDT | 90.00 | 26.10 | 31.70 | 32.40 | 0.00 | - | 1 | 5 | 0.00% |
| CELH220715P00100000 | 2021-12-01 3:11PM EDT | 100.00 | 42.00 | 33.30 | 34.60 | 0.00 | - | - | 207 | 0.00% |
| CELH220715P00105000 | 2022-01-03 11:18AM EDT | 105.00 | 37.90 | 44.50 | 45.60 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
