Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240119C00022500 | 2022-11-10 2:09PM EST | 22.50 | 66.00 | 90.10 | 95.00 | 0.00 | - | 4 | 9 | 88.62% |
| CELH240119C00025000 | 2022-08-25 9:27AM EST | 25.00 | 95.40 | 65.00 | 70.00 | 0.00 | - | 3 | 27 | 0.00% |
| CELH240119C00030000 | 2022-08-22 2:34PM EST | 30.00 | 78.50 | 70.00 | 75.00 | 0.00 | - | 6 | 37 | 0.00% |
| CELH240119C00035000 | 2022-08-23 12:32PM EST | 35.00 | 84.75 | 60.60 | 63.70 | 0.00 | - | 27 | 13 | 0.00% |
| CELH240119C00040000 | 2022-11-09 11:28AM EST | 40.00 | 48.71 | 76.40 | 80.50 | 0.00 | - | 17 | 59 | 89.89% |
| CELH240119C00045000 | 2022-11-23 3:55PM EST | 45.00 | 66.17 | 72.80 | 76.50 | 0.00 | - | 3 | 62 | 88.40% |
| CELH240119C00050000 | 2022-10-03 10:21AM EST | 50.00 | 52.50 | 50.10 | 53.80 | 0.00 | - | 1 | 217 | 0.00% |
| CELH240119C00055000 | 2022-09-22 2:07PM EST | 55.00 | 48.20 | 42.00 | 45.70 | 0.00 | - | 1 | 65 | 0.00% |
| CELH240119C00060000 | 2022-10-03 1:52PM EST | 60.00 | 47.10 | 43.80 | 47.50 | 0.00 | - | 1 | 48 | 0.00% |
| CELH240119C00065000 | 2022-11-17 2:02PM EST | 65.00 | 50.00 | 58.70 | 62.50 | 0.00 | - | 1 | 69 | 82.43% |
| CELH240119C00070000 | 2022-11-23 1:32PM EST | 70.00 | 48.50 | 55.70 | 59.00 | 0.00 | - | 1 | 316 | 80.97% |
| CELH240119C00075000 | 2022-11-28 1:15PM EST | 75.00 | 51.68 | 52.20 | 56.00 | 0.00 | - | 1 | 2,125 | 79.21% |
| CELH240119C00080000 | 2022-09-30 10:15AM EST | 80.00 | 40.00 | 34.00 | 37.80 | 0.00 | - | 1 | 43 | 36.23% |
| CELH240119C00085000 | 2022-11-22 2:39PM EST | 85.00 | 30.60 | 46.50 | 50.00 | 0.00 | - | 4 | 19 | 76.86% |
| CELH240119C00090000 | 2022-12-01 9:55AM EST | 90.00 | 46.30 | 44.00 | 47.50 | +16.80 | +56.95% | 1 | 536 | 76.42% |
| CELH240119C00095000 | 2022-11-18 10:11AM EST | 95.00 | 33.10 | 41.10 | 44.50 | 0.00 | - | 1 | 49 | 74.55% |
| CELH240119C00100000 | 2022-12-01 10:23AM EST | 100.00 | 38.70 | 38.60 | 42.00 | +1.70 | +4.59% | 1 | 601 | 73.61% |
| CELH240119C00105000 | 2022-11-22 2:58PM EST | 105.00 | 23.90 | 36.40 | 40.10 | 0.00 | - | 1 | 24 | 73.49% |
| CELH240119C00110000 | 2022-11-18 9:54AM EST | 110.00 | 27.60 | 34.30 | 36.50 | 0.00 | - | 3 | 30 | 71.31% |
| CELH240119C00115000 | 2022-11-17 10:58AM EST | 115.00 | 26.70 | 32.10 | 35.50 | 0.00 | - | 2 | 6 | 71.75% |
| CELH240119C00120000 | 2022-11-29 1:07PM EST | 120.00 | 26.00 | 30.00 | 32.00 | 0.00 | - | 5 | 5,582 | 69.35% |
| CELH240119C00125000 | 2022-11-29 2:02PM EST | 125.00 | 24.50 | 28.30 | 30.60 | 0.00 | - | 14 | 83 | 69.47% |
| CELH240119C00130000 | 2022-11-29 12:24PM EST | 130.00 | 22.60 | 26.50 | 28.70 | 0.00 | - | 1 | 151 | 68.76% |
| CELH240119C00135000 | 2022-11-29 12:24PM EST | 135.00 | 21.30 | 25.20 | 26.90 | 0.00 | - | 3 | 165 | 68.50% |
| CELH240119C00140000 | 2022-11-29 12:24PM EST | 140.00 | 19.90 | 23.80 | 25.20 | 0.00 | - | 1 | 142 | 68.07% |
| CELH240119C00145000 | 2022-11-28 1:06PM EST | 145.00 | 22.00 | 22.20 | 24.10 | 0.00 | - | 9 | 33 | 67.89% |
| CELH240119C00150000 | 2022-11-28 3:30PM EST | 150.00 | 19.50 | 21.20 | 23.30 | 0.00 | - | 22 | 63 | 68.48% |
| CELH240119C00155000 | 2022-12-01 10:36AM EST | 155.00 | 20.40 | 19.90 | 21.40 | +2.95 | +16.91% | 5 | 592 | 67.49% |
| CELH240119C00160000 | 2022-11-23 3:13PM EST | 160.00 | 14.00 | 18.80 | 20.30 | 0.00 | - | - | 2 | 67.39% |
| CELH240119C00165000 | 2022-09-13 1:07PM EST | 165.00 | 14.14 | 10.00 | 13.10 | 0.00 | - | 60 | 151 | 52.45% |
| CELH240119C00170000 | 2022-12-01 9:54AM EST | 170.00 | 17.30 | 16.50 | 18.40 | +0.93 | +5.68% | 1 | 565 | 67.01% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240119P00022500 | 2022-11-22 11:52AM EST | 22.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| CELH240119P00025000 | 2022-11-18 11:40AM EST | 25.00 | 1.75 | 1.05 | 5.00 | 0.00 | - | 33 | 38 | 115.45% |
| CELH240119P00030000 | 2022-11-30 2:33PM EST | 30.00 | 2.40 | 1.50 | 5.00 | 0.00 | - | 1 | 86 | 104.05% |
| CELH240119P00035000 | 2022-11-07 2:55PM EST | 35.00 | 4.00 | 0.10 | 5.00 | 0.00 | - | 523 | 698 | 86.41% |
| CELH240119P00040000 | 2022-11-04 11:44AM EST | 40.00 | 5.50 | 3.00 | 3.80 | 0.00 | - | 2 | 12 | 84.28% |
| CELH240119P00045000 | 2022-11-01 1:18PM EST | 45.00 | 6.26 | 3.90 | 4.80 | 0.00 | - | 1 | 29 | 82.17% |
| CELH240119P00050000 | 2022-12-01 9:31AM EST | 50.00 | 5.15 | 4.80 | 5.60 | -0.05 | -0.96% | 4 | 2,432 | 79.02% |
| CELH240119P00055000 | 2022-11-30 12:04PM EST | 55.00 | 6.90 | 5.90 | 6.90 | 0.00 | - | 3 | 15 | 77.41% |
| CELH240119P00060000 | 2022-11-30 11:04AM EST | 60.00 | 8.10 | 7.20 | 7.80 | 0.00 | - | 3 | 22 | 74.93% |
| CELH240119P00065000 | 2022-11-15 9:51AM EST | 65.00 | 11.90 | 8.50 | 9.40 | 0.00 | - | 4 | 13 | 73.58% |
| CELH240119P00070000 | 2022-11-30 2:07PM EST | 70.00 | 10.70 | 9.80 | 10.70 | 0.00 | - | 1 | 14 | 71.33% |
| CELH240119P00075000 | 2022-12-01 9:31AM EST | 75.00 | 11.75 | 11.50 | 12.50 | -0.50 | -4.08% | 4 | 34 | 70.32% |
| CELH240119P00080000 | 2022-11-28 10:30AM EST | 80.00 | 14.50 | 13.30 | 14.10 | 0.00 | - | 20 | 12 | 68.80% |
| CELH240119P00085000 | 2022-11-30 11:42AM EST | 85.00 | 16.50 | 14.90 | 15.90 | 0.00 | - | 1 | 480 | 67.01% |
| CELH240119P00090000 | 2022-11-11 11:23AM EST | 90.00 | 23.93 | 17.30 | 18.00 | 0.00 | - | 1 | 4 | 66.45% |
| CELH240119P00095000 | 2022-09-14 10:55AM EST | 95.00 | 23.61 | 29.00 | 32.30 | 0.00 | - | 1 | 1 | 92.75% |
| CELH240119P00100000 | 2022-11-28 2:59PM EST | 100.00 | 23.65 | 21.70 | 22.90 | 0.00 | - | 1 | 10 | 64.74% |
| CELH240119P00105000 | 2022-09-29 1:16PM EST | 105.00 | 37.50 | 32.40 | 35.40 | 0.00 | - | 1 | 1 | 85.15% |
| CELH240119P00110000 | 2022-11-17 10:25AM EST | 110.00 | 33.10 | 26.50 | 28.10 | 0.00 | - | 1 | 4 | 62.79% |
| CELH240119P00115000 | 2022-11-17 12:29PM EST | 115.00 | 35.40 | 28.90 | 31.30 | 0.00 | - | 4 | 2 | 62.12% |
| CELH240119P00120000 | 2022-11-17 1:59PM EST | 120.00 | 39.00 | 31.60 | 33.90 | 0.00 | - | 12 | 15 | 60.89% |
| CELH240119P00125000 | 2022-09-30 10:12AM EST | 125.00 | 49.00 | 46.30 | 49.20 | 0.00 | - | 1 | 2 | 85.85% |
| CELH240119P00130000 | 2022-09-30 9:34AM EST | 130.00 | 53.00 | 49.60 | 53.10 | 0.00 | - | 1 | 2 | 85.87% |
| CELH240119P00135000 | 2022-11-28 2:18PM EST | 135.00 | 44.00 | 40.90 | 43.20 | 0.00 | - | 8 | 9 | 58.78% |
| CELH240119P00145000 | 2021-11-10 6:51AM EST | 145.00 | 76.70 | 87.10 | 91.80 | 0.00 | - | - | 1 | 146.85% |
| CELH240119P00150000 | 2022-11-17 9:51AM EST | 150.00 | 59.80 | 51.80 | 54.00 | 0.00 | - | - | 3 | 58.06% |
| CELH240119P00155000 | 2022-10-27 2:25PM EST | 155.00 | 72.40 | 55.40 | 58.50 | 0.00 | - | 11 | 0 | 58.36% |
| CELH240119P00170000 | 2022-10-27 2:27PM EST | 170.00 | 85.10 | 67.20 | 71.50 | 0.00 | - | - | 0 | 58.93% |
© 2022 Yahoo. All rights reserved.
