Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240119C00022500 | 2022-06-21 11:54AM EDT | 22.50 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240119C00025000 | 2022-06-10 1:51PM EDT | 25.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CELH240119C00030000 | 2022-06-16 2:29PM EDT | 30.00 | 30.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240119C00035000 | 2022-06-14 10:25AM EDT | 35.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CELH240119C00040000 | 2022-05-24 11:27AM EDT | 40.00 | 29.69 | 31.50 | 36.50 | 0.00 | - | 2 | 32 | 78.67% |
| CELH240119C00045000 | 2022-06-28 9:37AM EDT | 45.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240119C00050000 | 2022-06-09 11:57AM EDT | 50.00 | 32.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CELH240119C00055000 | 2022-06-24 10:12AM EDT | 55.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CELH240119C00060000 | 2022-06-23 11:52AM EDT | 60.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CELH240119C00065000 | 2022-06-27 11:17AM EDT | 65.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CELH240119C00070000 | 2022-06-17 9:57AM EDT | 70.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CELH240119C00075000 | 2022-06-24 10:14AM EDT | 75.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CELH240119C00080000 | 2022-06-23 3:32PM EDT | 80.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CELH240119C00085000 | 2022-05-10 1:54PM EDT | 85.00 | 7.65 | 14.50 | 16.70 | 0.00 | - | 2 | 15 | 68.19% |
| CELH240119C00090000 | 2022-06-17 9:50AM EDT | 90.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CELH240119C00095000 | 2022-06-07 1:26PM EDT | 95.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CELH240119C00100000 | 2022-05-23 2:07PM EDT | 100.00 | 11.97 | 6.50 | 7.90 | 0.00 | - | 10 | 77 | 50.85% |
| CELH240119C00105000 | 2022-06-16 10:04AM EDT | 105.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CELH240119C00110000 | 2022-05-11 3:51PM EDT | 110.00 | 6.30 | 6.50 | 9.90 | 0.00 | - | 1 | 11 | 59.05% |
| CELH240119C00115000 | 2022-06-27 11:01AM EDT | 115.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CELH240119C00120000 | 2022-06-29 3:49PM EDT | 120.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CELH240119C00125000 | 2022-06-27 10:47AM EDT | 125.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CELH240119C00130000 | 2022-05-12 9:31AM EDT | 130.00 | 5.00 | 3.50 | 6.50 | 0.00 | - | 1 | 7 | 55.57% |
| CELH240119C00135000 | 2021-12-07 10:32AM EDT | 135.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CELH240119C00140000 | 2022-01-25 4:46PM EDT | 140.00 | 3.90 | 6.50 | 10.70 | 0.00 | - | 2 | 10 | 71.81% |
| CELH240119C00145000 | 2022-06-06 2:41PM EDT | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CELH240119C00150000 | 2022-05-11 3:52PM EDT | 150.00 | 3.86 | 2.20 | 4.50 | 0.00 | - | 7 | 81 | 54.61% |
| CELH240119C00155000 | 2022-06-27 1:26PM EDT | 155.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240119P00022500 | 2022-06-01 3:27PM EDT | 22.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CELH240119P00025000 | 2022-05-11 12:39PM EDT | 25.00 | 5.00 | 1.15 | 6.00 | 0.00 | - | 1 | 3 | 81.52% |
| CELH240119P00030000 | 2022-06-16 10:04AM EDT | 30.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CELH240119P00035000 | 2022-06-28 12:20PM EDT | 35.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CELH240119P00040000 | 2022-06-13 10:35AM EDT | 40.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CELH240119P00045000 | 2022-06-23 9:30AM EDT | 45.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CELH240119P00050000 | 2022-06-24 9:42AM EDT | 50.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CELH240119P00055000 | 2022-06-03 1:56PM EDT | 55.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CELH240119P00060000 | 2022-06-16 9:31AM EDT | 60.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CELH240119P00065000 | 2022-05-10 9:46AM EDT | 65.00 | 32.80 | 17.60 | 20.60 | 0.00 | - | 1 | 1 | 59.84% |
| CELH240119P00070000 | 2022-06-17 9:57AM EDT | 70.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240119P00075000 | 2022-06-24 3:44PM EDT | 75.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CELH240119P00080000 | 2022-01-19 12:16PM EDT | 80.00 | 41.60 | 36.70 | 40.90 | 0.00 | - | 1 | 1 | 89.32% |
| CELH240119P00085000 | 2022-02-22 2:01PM EDT | 85.00 | 41.00 | 38.00 | 40.40 | 0.00 | - | 1 | 7 | 78.03% |
| CELH240119P00090000 | 2022-06-17 9:50AM EDT | 90.00 | 40.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240119P00095000 | 2022-05-10 9:55AM EDT | 95.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240119P00100000 | 2022-06-07 10:04AM EDT | 100.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CELH240119P00105000 | 2022-04-27 3:27PM EDT | 105.00 | 56.10 | 44.00 | 46.90 | 0.00 | - | - | 2 | 50.73% |
| CELH240119P00110000 | 2021-10-25 10:01AM EDT | 110.00 | 45.21 | 56.70 | 59.10 | 0.00 | - | 1 | 2 | 72.61% |
| CELH240119P00115000 | 2021-11-10 7:51AM EDT | 115.00 | 52.80 | 61.20 | 65.50 | 0.00 | - | - | 1 | 76.29% |
| CELH240119P00145000 | 2021-11-10 7:51AM EDT | 145.00 | 76.70 | 87.10 | 91.80 | 0.00 | - | - | 1 | 74.68% |
| CELH240119P00155000 | 2022-06-28 10:42AM EDT | 155.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
