Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EST. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH230120C00022500 | 2022-11-04 2:17PM EST | 22.50 | 64.10 | 89.00 | 92.90 | 0.00 | - | 1 | 11 | 282.03% |
| CELH230120C00025000 | 2022-08-25 1:43PM EST | 25.00 | 90.86 | 62.30 | 65.20 | 0.00 | - | 10 | 109 | 0.00% |
| CELH230120C00030000 | 2022-08-29 9:55AM EST | 30.00 | 78.90 | 61.20 | 63.50 | 0.00 | - | 6 | 51 | 0.00% |
| CELH230120C00035000 | 2022-11-04 2:43PM EST | 35.00 | 50.60 | 77.70 | 79.90 | 0.00 | - | 1 | 27 | 218.75% |
| CELH230120C00040000 | 2022-11-04 2:17PM EST | 40.00 | 46.90 | 72.90 | 75.00 | 0.00 | - | 1 | 387 | 199.95% |
| CELH230120C00045000 | 2022-11-28 10:53AM EST | 45.00 | 65.00 | 67.70 | 69.70 | 0.00 | - | 2 | 29 | 172.95% |
| CELH230120C00050000 | 2022-11-14 10:23AM EST | 50.00 | 46.20 | 62.90 | 64.80 | 0.00 | - | 2 | 297 | 158.94% |
| CELH230120C00055000 | 2022-11-15 12:17PM EST | 55.00 | 43.68 | 58.20 | 59.30 | 0.00 | - | 1 | 105 | 140.63% |
| CELH230120C00060000 | 2022-11-30 9:55AM EST | 60.00 | 47.50 | 53.20 | 54.60 | 0.00 | - | 1 | 193 | 129.03% |
| CELH230120C00065000 | 2022-11-21 10:29AM EST | 65.00 | 33.00 | 48.50 | 49.70 | 0.00 | - | 1 | 87 | 118.85% |
| CELH230120C00070000 | 2022-12-01 10:12AM EST | 70.00 | 42.35 | 43.70 | 45.20 | +2.35 | +5.87% | 3 | 709 | 111.18% |
| CELH230120C00075000 | 2022-11-30 2:01PM EST | 75.00 | 34.89 | 38.70 | 40.40 | 0.00 | - | 1 | 418 | 99.85% |
| CELH230120C00080000 | 2022-11-30 3:29PM EST | 80.00 | 34.20 | 34.20 | 36.00 | 0.00 | - | 6 | 176 | 94.24% |
| CELH230120C00085000 | 2022-11-30 2:14PM EST | 85.00 | 27.46 | 30.30 | 31.50 | 0.00 | - | 2 | 703 | 90.21% |
| CELH230120C00090000 | 2022-12-01 10:18AM EST | 90.00 | 24.64 | 26.10 | 27.10 | +2.64 | +12.00% | 8 | 798 | 84.03% |
| CELH230120C00095000 | 2022-12-01 9:39AM EST | 95.00 | 22.55 | 22.20 | 23.30 | +3.10 | +15.94% | 5 | 748 | 80.43% |
| CELH230120C00100000 | 2022-12-01 11:52AM EST | 100.00 | 18.92 | 18.80 | 19.60 | +1.12 | +6.29% | 28 | 1,671 | 77.44% |
| CELH230120C00105000 | 2022-12-01 11:37AM EST | 105.00 | 15.78 | 15.60 | 16.30 | +0.98 | +6.62% | 2 | 1,431 | 74.74% |
| CELH230120C00110000 | 2022-12-01 10:44AM EST | 110.00 | 12.80 | 12.60 | 13.50 | +0.80 | +6.67% | 19 | 242 | 72.44% |
| CELH230120C00115000 | 2022-12-01 11:37AM EST | 115.00 | 10.38 | 10.30 | 10.70 | +0.38 | +3.80% | 30 | 366 | 70.39% |
| CELH230120C00120000 | 2022-12-01 11:23AM EST | 120.00 | 8.30 | 8.00 | 8.50 | +0.70 | +9.21% | 54 | 5,412 | 68.23% |
| CELH230120C00125000 | 2022-12-01 11:58AM EST | 125.00 | 6.60 | 6.30 | 6.80 | +0.70 | +11.86% | 40 | 5,313 | 67.53% |
| CELH230120C00130000 | 2022-12-01 10:57AM EST | 130.00 | 5.53 | 4.80 | 5.30 | +1.83 | +49.46% | 24 | 893 | 66.30% |
| CELH230120C00135000 | 2022-12-01 11:42AM EST | 135.00 | 3.95 | 3.60 | 4.00 | +0.83 | +26.60% | 12 | 273 | 64.94% |
| CELH230120C00140000 | 2022-12-01 11:00AM EST | 140.00 | 3.20 | 2.75 | 3.10 | +1.50 | +88.24% | 15 | 131 | 64.66% |
| CELH230120C00145000 | 2022-12-01 10:50AM EST | 145.00 | 2.20 | 2.05 | 2.35 | +0.25 | +12.82% | 2 | 420 | 64.11% |
| CELH230120C00150000 | 2022-12-01 11:21AM EST | 150.00 | 1.70 | 1.50 | 1.80 | +0.50 | +41.67% | 10 | 335 | 63.75% |
| CELH230120C00155000 | 2022-11-29 12:10PM EST | 155.00 | 0.60 | 1.10 | 1.30 | 0.00 | - | 1 | 502 | 63.04% |
| CELH230120C00160000 | 2022-11-30 11:31AM EST | 160.00 | 0.62 | 0.75 | 1.00 | 0.00 | - | 40 | 55 | 62.62% |
| CELH230120C00165000 | 2022-12-01 10:57AM EST | 165.00 | 0.65 | 0.50 | 0.75 | +0.05 | +8.33% | 26 | 243 | 62.06% |
| CELH230120C00170000 | 2022-11-30 11:01AM EST | 170.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 21 | 627 | 59.81% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH230120P00022500 | 2022-10-04 10:17AM EST | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| CELH230120P00025000 | 2022-11-29 11:23AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 172 | 145.31% |
| CELH230120P00030000 | 2022-11-30 1:50PM EST | 30.00 | 0.04 | 0.00 | 0.45 | -0.81 | -95.29% | 1 | 542 | 167.77% |
| CELH230120P00035000 | 2022-11-25 9:31AM EST | 35.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 1 | 145 | 157.81% |
| CELH230120P00040000 | 2022-11-25 9:31AM EST | 40.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 1,654 | 137.11% |
| CELH230120P00045000 | 2022-11-30 10:39AM EST | 45.00 | 0.19 | 0.10 | 0.60 | 0.00 | - | 1 | 1,259 | 127.34% |
| CELH230120P00050000 | 2022-11-30 2:51PM EST | 50.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 16 | 302 | 112.50% |
| CELH230120P00055000 | 2022-12-01 9:44AM EST | 55.00 | 0.30 | 0.05 | 1.05 | 0.00 | - | 1 | 1,587 | 110.50% |
| CELH230120P00060000 | 2022-12-01 9:45AM EST | 60.00 | 0.50 | 0.20 | 0.70 | -0.07 | -12.28% | 1 | 1,734 | 94.87% |
| CELH230120P00065000 | 2022-12-01 9:36AM EST | 65.00 | 0.66 | 0.35 | 0.90 | -0.01 | -1.49% | 1 | 886 | 89.89% |
| CELH230120P00070000 | 2022-12-01 9:44AM EST | 70.00 | 0.74 | 0.55 | 1.15 | -0.31 | -29.52% | 1 | 1,787 | 85.01% |
| CELH230120P00075000 | 2022-12-01 10:12AM EST | 75.00 | 1.10 | 1.05 | 1.15 | -0.19 | -14.73% | 10 | 2,600 | 79.54% |
| CELH230120P00080000 | 2022-12-01 10:13AM EST | 80.00 | 1.65 | 1.25 | 1.60 | -0.20 | -10.81% | 9 | 745 | 74.37% |
| CELH230120P00085000 | 2022-12-01 9:55AM EST | 85.00 | 2.15 | 1.90 | 2.20 | -0.20 | -8.51% | 4 | 185 | 71.90% |
| CELH230120P00090000 | 2022-12-01 10:44AM EST | 90.00 | 2.85 | 2.75 | 3.10 | -0.49 | -14.67% | 2 | 255 | 69.97% |
| CELH230120P00095000 | 2022-12-01 10:31AM EST | 95.00 | 4.40 | 3.80 | 4.30 | -0.10 | -2.22% | 12 | 424 | 68.04% |
| CELH230120P00100000 | 2022-12-01 11:12AM EST | 100.00 | 5.30 | 5.10 | 5.50 | -0.70 | -11.67% | 9 | 344 | 64.97% |
| CELH230120P00105000 | 2022-12-01 9:39AM EST | 105.00 | 6.90 | 6.80 | 7.30 | -0.70 | -9.21% | 3 | 404 | 63.29% |
| CELH230120P00110000 | 2022-12-01 10:55AM EST | 110.00 | 9.00 | 8.90 | 9.30 | -1.30 | -12.62% | 139 | 372 | 61.27% |
| CELH230120P00115000 | 2022-12-01 9:57AM EST | 115.00 | 11.00 | 11.40 | 11.80 | -6.43 | -36.89% | 22 | 428 | 59.74% |
| CELH230120P00120000 | 2022-11-30 3:38PM EST | 120.00 | 16.00 | 14.20 | 14.60 | 0.00 | - | 2 | 168 | 57.74% |
| CELH230120P00125000 | 2022-11-28 9:31AM EST | 125.00 | 20.56 | 17.40 | 18.20 | 0.00 | - | 1 | 263 | 57.18% |
| CELH230120P00130000 | 2022-11-28 9:31AM EST | 130.00 | 24.31 | 20.80 | 21.70 | 0.00 | - | 1 | 76 | 54.65% |
| CELH230120P00135000 | 2022-09-01 10:07AM EST | 135.00 | 43.30 | 46.20 | 47.60 | 0.00 | - | 1 | 47 | 190.37% |
| CELH230120P00140000 | 2022-11-04 1:04PM EST | 140.00 | 57.00 | 28.60 | 29.70 | 0.00 | - | 8 | 25 | 54.91% |
| CELH230120P00150000 | 2022-10-11 10:16AM EST | 150.00 | 66.10 | 57.40 | 59.20 | 0.00 | - | 6 | 0 | 190.78% |
| CELH230120P00170000 | 2022-09-16 8:30AM EST | 170.00 | 72.57 | 85.30 | 88.60 | 0.00 | - | 1 | 1 | 266.50% |
© 2022 Yahoo. All rights reserved.
