UK markets open in 2 hours 43 minutes
NIKKEI 225
27,658.85 -224.93 (-0.81%) HANG SENG
20,053.85 -138.55 (-0.69%) CRUDE OIL
72.74 -0.23 (-0.32%) GOLD FUTURES
1,959.30 -7.60 (-0.39%) DOW
32,717.60 +323.35 (+1.00%) Bitcoin GBP
23,195.30 +940.74 (+4.23%)
Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240119C00022500 | 2023-03-01 2:36PM EDT | 22.50 | 67.90 | 67.00 | 70.80 | 0.00 | - | 2 | 11 | 94.82% |
| CELH240119C00025000 | 2023-02-06 1:45PM EDT | 25.00 | 76.03 | 63.30 | 67.40 | 0.00 | - | 2 | 123 | 106.93% |
| CELH240119C00030000 | 2023-03-02 2:23PM EDT | 30.00 | 68.20 | 60.00 | 64.50 | 0.00 | - | 6 | 43 | 90.65% |
| CELH240119C00035000 | 2023-03-02 2:23PM EDT | 35.00 | 63.90 | 56.00 | 59.80 | 0.00 | - | 6 | 11 | 86.94% |
| CELH240119C00040000 | 2023-03-20 10:36AM EDT | 40.00 | 47.40 | 51.50 | 55.20 | 0.00 | - | 1 | 72 | 80.64% |
| CELH240119C00045000 | 2023-02-07 3:08PM EDT | 45.00 | 56.70 | 45.90 | 48.40 | 0.00 | - | 6 | 61 | 59.79% |
| CELH240119C00050000 | 2023-03-20 10:37AM EDT | 50.00 | 41.08 | 43.70 | 45.90 | 0.00 | - | 1 | 217 | 72.42% |
| CELH240119C00055000 | 2023-02-23 4:35PM EDT | 55.00 | 43.63 | 40.30 | 43.30 | 0.00 | - | 4 | 65 | 75.06% |
| CELH240119C00060000 | 2022-10-03 2:52PM EDT | 60.00 | 47.10 | 43.80 | 47.50 | 0.00 | - | 1 | 48 | 107.86% |
| CELH240119C00065000 | 2022-11-17 3:02PM EDT | 65.00 | 50.00 | 55.10 | 57.80 | 0.00 | - | 1 | 69 | 167.79% |
| CELH240119C00070000 | 2023-03-23 2:48PM EDT | 70.00 | 29.95 | 30.80 | 31.70 | 0.00 | - | 5 | 409 | 67.96% |
| CELH240119C00075000 | 2023-03-23 2:43PM EDT | 75.00 | 27.17 | 27.40 | 28.80 | 0.00 | - | 1 | 2,231 | 65.99% |
| CELH240119C00080000 | 2023-03-28 2:42PM EDT | 80.00 | 24.92 | 25.20 | 26.00 | 0.00 | - | 3 | 71 | 65.75% |
| CELH240119C00085000 | 2023-03-28 2:42PM EDT | 85.00 | 22.37 | 21.20 | 23.90 | 0.00 | - | 3 | 27 | 63.01% |
| CELH240119C00090000 | 2023-03-09 10:55AM EDT | 90.00 | 21.90 | 20.00 | 21.10 | 0.00 | - | 5 | 581 | 63.21% |
| CELH240119C00095000 | 2023-03-28 10:14AM EDT | 95.00 | 19.70 | 18.00 | 18.90 | 0.00 | - | 1 | 60 | 62.50% |
| CELH240119C00100000 | 2023-03-29 12:27PM EDT | 100.00 | 16.96 | 15.90 | 16.80 | -1.54 | -8.32% | 4 | 731 | 61.27% |
| CELH240119C00105000 | 2023-03-22 11:01AM EDT | 105.00 | 15.20 | 13.80 | 15.00 | 0.00 | - | 1 | 248 | 60.03% |
| CELH240119C00110000 | 2023-03-24 11:14AM EDT | 110.00 | 13.50 | 11.00 | 13.50 | 0.00 | - | 1 | 38 | 57.70% |
| CELH240119C00115000 | 2023-03-27 3:55PM EDT | 115.00 | 13.40 | 10.10 | 12.00 | 0.00 | - | 3 | 5 | 57.85% |
| CELH240119C00120000 | 2023-03-28 10:56AM EDT | 120.00 | 10.50 | 8.30 | 10.50 | 0.00 | - | 18 | 5,682 | 56.15% |
| CELH240119C00125000 | 2023-03-10 2:43PM EDT | 125.00 | 8.70 | 8.40 | 9.30 | 0.00 | - | 1 | 143 | 57.60% |
| CELH240119C00130000 | 2023-03-13 2:36PM EDT | 130.00 | 6.52 | 7.10 | 8.20 | 0.00 | - | 4 | 143 | 56.57% |
| CELH240119C00135000 | 2023-03-13 2:36PM EDT | 135.00 | 5.81 | 6.30 | 7.40 | 0.00 | - | 4 | 205 | 56.55% |
| CELH240119C00140000 | 2023-03-27 12:21PM EDT | 140.00 | 7.30 | 5.60 | 6.40 | 0.00 | - | 1 | 136 | 56.03% |
| CELH240119C00145000 | 2023-03-10 2:46PM EDT | 145.00 | 5.50 | 4.00 | 5.70 | 0.00 | - | 1 | 36 | 53.97% |
| CELH240119C00150000 | 2023-03-21 11:46AM EDT | 150.00 | 5.10 | 3.60 | 5.00 | 0.00 | - | 1 | 87 | 53.89% |
| CELH240119C00155000 | 2023-03-15 12:40PM EDT | 155.00 | 4.37 | 3.70 | 4.50 | 0.00 | - | 8 | 1,154 | 55.09% |
| CELH240119C00160000 | 2023-02-02 2:28PM EDT | 160.00 | 8.50 | 4.20 | 6.40 | 0.00 | - | 13 | 368 | 62.09% |
| CELH240119C00165000 | 2023-03-15 12:41PM EDT | 165.00 | 3.70 | 2.55 | 3.50 | 0.00 | - | 5 | 199 | 53.82% |
| CELH240119C00170000 | 2023-03-29 3:54PM EDT | 170.00 | 3.00 | 2.05 | 3.00 | 0.00 | - | 1 | 952 | 52.89% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240119P00022500 | 2023-03-22 12:07PM EDT | 22.50 | 0.60 | 0.00 | 1.00 | 0.00 | - | 2 | 132 | 86.91% |
| CELH240119P00025000 | 2022-12-20 11:52AM EDT | 25.00 | 1.63 | 1.05 | 1.70 | 0.00 | - | 5 | 40 | 100.12% |
| CELH240119P00030000 | 2023-03-21 2:13PM EDT | 30.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 4 | 85 | 86.47% |
| CELH240119P00035000 | 2023-03-06 2:56PM EDT | 35.00 | 1.55 | 0.00 | 2.20 | 0.00 | - | 1 | 698 | 71.85% |
| CELH240119P00040000 | 2023-03-06 10:30AM EDT | 40.00 | 2.15 | 1.30 | 1.95 | 0.00 | - | 1 | 26 | 69.39% |
| CELH240119P00045000 | 2023-03-09 4:31PM EDT | 45.00 | 3.30 | 1.85 | 2.50 | 0.00 | - | 1 | 35 | 66.11% |
| CELH240119P00050000 | 2023-03-10 2:42PM EDT | 50.00 | 4.50 | 2.85 | 3.30 | 0.00 | - | 15 | 2,420 | 64.83% |
| CELH240119P00055000 | 2023-03-21 3:26PM EDT | 55.00 | 4.74 | 3.20 | 4.30 | 0.00 | - | 3 | 21 | 61.05% |
| CELH240119P00060000 | 2023-03-21 3:26PM EDT | 60.00 | 6.01 | 4.80 | 5.50 | 0.00 | - | 3 | 106 | 60.78% |
| CELH240119P00065000 | 2023-03-27 11:09AM EDT | 65.00 | 7.20 | 6.30 | 6.90 | 0.00 | - | 50 | 113 | 59.59% |
| CELH240119P00070000 | 2023-03-27 11:56AM EDT | 70.00 | 8.40 | 8.10 | 8.50 | 0.00 | - | 40 | 56 | 58.58% |
| CELH240119P00075000 | 2023-03-10 2:45PM EDT | 75.00 | 13.25 | 9.90 | 10.40 | 0.00 | - | 1 | 59 | 57.34% |
| CELH240119P00080000 | 2023-03-13 9:40AM EDT | 80.00 | 16.53 | 12.00 | 12.50 | 0.00 | - | 12 | 21 | 56.26% |
| CELH240119P00085000 | 2023-03-28 3:50PM EDT | 85.00 | 14.80 | 14.20 | 14.70 | 0.00 | - | 264 | 939 | 54.83% |
| CELH240119P00090000 | 2023-01-19 11:45AM EDT | 90.00 | 20.00 | 17.00 | 21.20 | 0.00 | - | 2 | 7 | 60.58% |
| CELH240119P00095000 | 2023-03-21 3:13PM EDT | 95.00 | 21.00 | 18.70 | 20.20 | 0.00 | - | 8 | 15 | 52.00% |
| CELH240119P00100000 | 2023-03-09 4:26PM EDT | 100.00 | 25.30 | 22.00 | 22.90 | 0.00 | - | 50 | 110 | 51.20% |
| CELH240119P00105000 | 2023-03-22 11:52AM EDT | 105.00 | 26.60 | 23.50 | 26.00 | 0.00 | - | 1 | 4 | 51.50% |
| CELH240119P00110000 | 2023-03-29 10:07AM EDT | 110.00 | 28.00 | 28.00 | 29.30 | -2.50 | -8.20% | 3 | 15 | 50.48% |
| CELH240119P00115000 | 2023-03-03 4:51PM EDT | 115.00 | 32.30 | 30.00 | 32.70 | 0.00 | - | 2 | 7 | 49.21% |
| CELH240119P00120000 | 2023-01-13 2:15PM EDT | 120.00 | 34.00 | 35.00 | 39.50 | 0.00 | - | 1 | 15 | 51.20% |
| CELH240119P00125000 | 2022-09-30 11:12AM EDT | 125.00 | 49.00 | 46.30 | 49.20 | 0.00 | - | 1 | 2 | 72.02% |
| CELH240119P00130000 | 2023-01-27 11:26AM EDT | 130.00 | 41.80 | 44.00 | 48.00 | 0.00 | - | 3 | 33 | 53.05% |
| CELH240119P00135000 | 2023-03-09 12:00PM EDT | 135.00 | 50.70 | 45.60 | 48.60 | 0.00 | - | 1 | 15 | 46.75% |
| CELH240119P00145000 | 2023-01-31 11:43AM EDT | 145.00 | 53.50 | 53.00 | 57.00 | 0.00 | - | - | 32 | 44.23% |
| CELH240119P00150000 | 2023-03-13 2:28PM EDT | 150.00 | 69.00 | 58.50 | 62.70 | 0.00 | - | 1 | 2 | 49.63% |
| CELH240119P00155000 | 2023-01-10 11:37AM EDT | 155.00 | 63.40 | 62.60 | 66.40 | 0.00 | - | 15 | 16 | 44.92% |
| CELH240119P00170000 | 2022-10-27 3:27PM EDT | 170.00 | 85.10 | 67.20 | 71.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
