Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH230120C00022500 | 2022-06-02 2:10PM EDT | 22.50 | 48.35 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| CELH230120C00025000 | 2022-06-21 11:36AM EDT | 25.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 0.00% |
| CELH230120C00030000 | 2022-06-28 9:42AM EDT | 30.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| CELH230120C00035000 | 2022-05-27 2:31PM EDT | 35.00 | 38.70 | 34.20 | 36.30 | 0.00 | - | 2 | 27 | 117.73% |
| CELH230120C00040000 | 2022-06-21 9:48AM EDT | 40.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 3 | 635 | 0.00% |
| CELH230120C00045000 | 2022-06-24 12:55PM EDT | 45.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| CELH230120C00050000 | 2022-06-27 9:35AM EDT | 50.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| CELH230120C00055000 | 2022-06-14 12:00PM EDT | 55.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| CELH230120C00060000 | 2022-06-28 2:32PM EDT | 60.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 15 | 327 | 0.00% |
| CELH230120C00065000 | 2022-06-29 11:58AM EDT | 65.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.39% |
| CELH230120C00070000 | 2022-06-29 12:10PM EDT | 70.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 3.13% |
| CELH230120C00075000 | 2022-06-29 9:41AM EDT | 75.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 394 | 6.25% |
| CELH230120C00080000 | 2022-06-29 2:53PM EDT | 80.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 20 | 174 | 6.25% |
| CELH230120C00085000 | 2022-06-29 10:58AM EDT | 85.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 93 | 837 | 6.25% |
| CELH230120C00090000 | 2022-06-28 12:05PM EDT | 90.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 823 | 12.50% |
| CELH230120C00095000 | 2022-06-28 3:59PM EDT | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 704 | 1,424 | 12.50% |
| CELH230120C00100000 | 2022-06-28 3:57PM EDT | 100.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 162 | 1,378 | 12.50% |
| CELH230120C00105000 | 2022-05-26 9:31AM EDT | 105.00 | 5.80 | 4.20 | 4.50 | 0.00 | - | 1 | 115 | 72.06% |
| CELH230120C00110000 | 2022-06-27 1:01PM EDT | 110.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 12.50% |
| CELH230120C00115000 | 2022-06-27 1:17PM EDT | 115.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 12.50% |
| CELH230120C00120000 | 2022-06-27 2:02PM EDT | 120.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 401 | 12.50% |
| CELH230120C00125000 | 2022-06-06 1:54PM EDT | 125.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 40 | 146 | 25.00% |
| CELH230120C00130000 | 2022-06-27 12:45PM EDT | 130.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| CELH230120C00135000 | 2022-06-15 12:22PM EDT | 135.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| CELH230120C00140000 | 2022-06-14 11:34AM EDT | 140.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| CELH230120C00145000 | 2022-01-07 3:35PM EDT | 145.00 | 3.40 | 1.15 | 2.75 | 0.00 | - | 2 | 29 | 76.78% |
| CELH230120C00150000 | 2022-06-08 3:42PM EDT | 150.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 25.00% |
| CELH230120C00155000 | 2022-06-24 10:28AM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH230120P00022500 | 2022-06-28 2:13PM EDT | 22.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| CELH230120P00025000 | 2022-06-27 9:30AM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 25.00% |
| CELH230120P00030000 | 2022-06-28 3:48PM EDT | 30.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 25.00% |
| CELH230120P00035000 | 2022-06-16 10:52AM EDT | 35.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 12.50% |
| CELH230120P00040000 | 2022-06-24 3:29PM EDT | 40.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 10 | 203 | 12.50% |
| CELH230120P00045000 | 2022-06-28 12:11PM EDT | 45.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1,445 | 12.50% |
| CELH230120P00050000 | 2022-06-24 3:29PM EDT | 50.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 9 | 236 | 6.25% |
| CELH230120P00055000 | 2022-06-29 11:35AM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 6.25% |
| CELH230120P00060000 | 2022-06-27 12:26PM EDT | 60.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 15 | 571 | 3.13% |
| CELH230120P00065000 | 2022-06-29 11:58AM EDT | 65.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| CELH230120P00070000 | 2022-06-28 11:04AM EDT | 70.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| CELH230120P00075000 | 2022-06-28 1:30PM EDT | 75.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 409 | 0.00% |
| CELH230120P00080000 | 2022-06-13 2:46PM EDT | 80.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| CELH230120P00085000 | 2022-06-29 2:56PM EDT | 85.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 47 | 76 | 0.00% |
| CELH230120P00090000 | 2022-06-16 12:12PM EDT | 90.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| CELH230120P00095000 | 2022-05-26 12:47PM EDT | 95.00 | 34.70 | 32.20 | 33.20 | 0.00 | - | 4 | 211 | 53.20% |
| CELH230120P00100000 | 2022-06-03 11:08AM EDT | 100.00 | 38.72 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| CELH230120P00105000 | 2022-06-16 2:11PM EDT | 105.00 | 53.51 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CELH230120P00110000 | 2022-03-30 10:39AM EDT | 110.00 | 53.30 | 59.10 | 60.70 | 0.00 | - | 1 | 1 | 131.35% |
| CELH230120P00115000 | 2021-11-10 7:51AM EDT | 115.00 | 51.56 | 55.10 | 59.50 | 0.00 | - | 1 | 1 | 94.21% |
| CELH230120P00120000 | 2022-06-16 2:11PM EDT | 120.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CELH230120P00125000 | 2022-04-19 9:42AM EDT | 125.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| CELH230120P00135000 | 2022-05-12 10:54AM EDT | 135.00 | 85.74 | 73.40 | 75.00 | 0.00 | - | 1 | 14 | 86.56% |
© 2022 Yahoo. All rights reserved.
