Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240510C00055000 | 2024-04-30 3:09PM EDT | 55.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240510C00060000 | 2024-05-01 2:40PM EDT | 60.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240510C00063000 | 2024-04-19 11:07AM EDT | 63.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240510C00064000 | 2024-05-01 12:29PM EDT | 64.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CELH240510C00065000 | 2024-05-01 9:40AM EDT | 65.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CELH240510C00066000 | 2024-04-22 1:17PM EDT | 66.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CELH240510C00067000 | 2024-05-01 2:38PM EDT | 67.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CELH240510C00068000 | 2024-05-01 2:38PM EDT | 68.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CELH240510C00069000 | 2024-04-30 9:37AM EDT | 69.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CELH240510C00070000 | 2024-05-01 2:44PM EDT | 70.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CELH240510C00071000 | 2024-05-01 3:26PM EDT | 71.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| CELH240510C00072000 | 2024-05-01 3:46PM EDT | 72.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| CELH240510C00073000 | 2024-05-01 3:29PM EDT | 73.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 1.56% |
| CELH240510C00074000 | 2024-05-01 3:29PM EDT | 74.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| CELH240510C00075000 | 2024-05-01 3:42PM EDT | 75.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| CELH240510C00076000 | 2024-05-01 3:55PM EDT | 76.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CELH240510C00077000 | 2024-05-01 3:35PM EDT | 77.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CELH240510C00078000 | 2024-05-01 3:35PM EDT | 78.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CELH240510C00079000 | 2024-05-01 3:34PM EDT | 79.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CELH240510C00080000 | 2024-05-01 3:57PM EDT | 80.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| CELH240510C00081000 | 2024-05-01 3:35PM EDT | 81.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CELH240510C00082000 | 2024-05-01 3:20PM EDT | 82.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CELH240510C00083000 | 2024-05-01 3:10PM EDT | 83.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CELH240510C00084000 | 2024-05-01 3:04PM EDT | 84.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CELH240510C00085000 | 2024-05-01 3:23PM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| CELH240510C00086000 | 2024-05-01 3:34PM EDT | 86.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CELH240510C00087000 | 2024-05-01 3:58PM EDT | 87.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CELH240510C00088000 | 2024-05-01 2:29PM EDT | 88.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CELH240510C00089000 | 2024-04-29 1:58PM EDT | 89.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CELH240510C00090000 | 2024-05-01 3:15PM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| CELH240510C00091000 | 2024-05-01 2:43PM EDT | 91.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CELH240510C00092000 | 2024-05-01 10:43AM EDT | 92.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CELH240510C00093000 | 2024-05-01 9:41AM EDT | 93.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CELH240510C00094000 | 2024-05-01 2:43PM EDT | 94.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CELH240510C00095000 | 2024-05-01 3:07PM EDT | 95.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CELH240510C00096000 | 2024-04-30 12:19PM EDT | 96.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CELH240510C00097000 | 2024-04-30 11:19AM EDT | 97.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CELH240510C00100000 | 2024-05-01 11:57AM EDT | 100.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CELH240510C00105000 | 2024-04-25 3:33PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CELH240510C00110000 | 2024-04-29 10:31AM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CELH240510C00115000 | 2024-05-01 10:18AM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CELH240510C00120000 | 2024-05-01 1:58PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CELH240510C00125000 | 2024-04-30 9:47AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240510P00050000 | 2024-05-01 2:37PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CELH240510P00055000 | 2024-05-01 2:43PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CELH240510P00060000 | 2024-05-01 3:45PM EDT | 60.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| CELH240510P00061000 | 2024-05-01 3:17PM EDT | 61.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| CELH240510P00062000 | 2024-05-01 3:57PM EDT | 62.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CELH240510P00063000 | 2024-05-01 3:30PM EDT | 63.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CELH240510P00064000 | 2024-05-01 12:17PM EDT | 64.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CELH240510P00065000 | 2024-05-01 3:23PM EDT | 65.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| CELH240510P00066000 | 2024-05-01 3:57PM EDT | 66.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| CELH240510P00067000 | 2024-05-01 3:20PM EDT | 67.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| CELH240510P00068000 | 2024-05-01 2:58PM EDT | 68.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CELH240510P00069000 | 2024-05-01 1:57PM EDT | 69.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CELH240510P00070000 | 2024-05-01 3:50PM EDT | 70.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| CELH240510P00071000 | 2024-05-01 3:39PM EDT | 71.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| CELH240510P00072000 | 2024-05-01 3:50PM EDT | 72.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.78% |
| CELH240510P00073000 | 2024-05-01 3:28PM EDT | 73.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| CELH240510P00074000 | 2024-05-01 3:14PM EDT | 74.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CELH240510P00075000 | 2024-05-01 3:05PM EDT | 75.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| CELH240510P00076000 | 2024-05-01 2:42PM EDT | 76.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CELH240510P00077000 | 2024-05-01 9:37AM EDT | 77.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CELH240510P00078000 | 2024-05-01 2:40PM EDT | 78.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CELH240510P00079000 | 2024-04-30 10:31AM EDT | 79.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240510P00080000 | 2024-05-01 3:34PM EDT | 80.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CELH240510P00081000 | 2024-04-30 10:31AM EDT | 81.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240510P00082000 | 2024-05-01 3:56PM EDT | 82.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CELH240510P00083000 | 2024-04-25 10:58AM EDT | 83.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240510P00084000 | 2024-04-17 1:44PM EDT | 84.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CELH240510P00085000 | 2024-05-01 11:54AM EDT | 85.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240510P00086000 | 2024-04-26 9:36AM EDT | 86.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CELH240510P00087000 | 2024-04-22 9:59AM EDT | 87.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240510P00088000 | 2024-04-23 10:07AM EDT | 88.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240510P00089000 | 2024-04-29 9:49AM EDT | 89.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CELH240510P00090000 | 2024-04-23 10:52AM EDT | 90.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240510P00091000 | 2024-04-12 10:25AM EDT | 91.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CELH240510P00093000 | 2024-04-10 10:17AM EDT | 93.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CELH240510P00095000 | 2024-04-24 3:27PM EDT | 95.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.