UK markets open in 6 hours 32 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,312.00 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,013.09 +687.84 (+1.48%)
Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240524C00050000 | 2024-04-26 2:54PM EDT | 50.00 | 24.25 | 23.10 | 26.60 | 0.00 | - | 10 | 10 | 107.81% |
| CELH240524C00060000 | 2024-05-02 10:10AM EDT | 60.00 | 12.85 | 14.85 | 17.30 | -0.25 | -1.91% | 1 | 14 | 99.51% |
| CELH240524C00061000 | 2024-04-24 9:47AM EDT | 61.00 | 15.10 | 13.80 | 16.00 | 0.00 | - | - | 1 | 90.53% |
| CELH240524C00064000 | 2024-04-22 2:07PM EDT | 64.00 | 9.04 | 11.80 | 14.20 | 0.00 | - | - | 4 | 96.92% |
| CELH240524C00065000 | 2024-04-30 9:51AM EDT | 65.00 | 9.80 | 11.70 | 12.30 | 0.00 | - | 2 | 18 | 91.41% |
| CELH240524C00067000 | 2024-04-24 12:21PM EDT | 67.00 | 8.69 | 10.40 | 10.95 | 0.00 | - | 1 | 3 | 91.41% |
| CELH240524C00068000 | 2024-04-26 2:54PM EDT | 68.00 | 9.85 | 9.15 | 11.30 | 0.00 | - | 10 | 11 | 94.14% |
| CELH240524C00069000 | 2024-04-29 10:10AM EDT | 69.00 | 9.70 | 9.15 | 11.05 | 0.00 | - | 2 | 4 | 101.25% |
| CELH240524C00070000 | 2024-05-02 2:24PM EDT | 70.00 | 8.67 | 8.60 | 9.05 | +0.36 | +4.33% | 4 | 34 | 90.70% |
| CELH240524C00071000 | 2024-05-01 11:57AM EDT | 71.00 | 6.50 | 7.10 | 9.80 | 0.00 | - | 11 | 17 | 93.24% |
| CELH240524C00072000 | 2024-05-02 12:32PM EDT | 72.00 | 7.50 | 7.10 | 7.85 | +0.73 | +10.78% | 6 | 103 | 86.84% |
| CELH240524C00073000 | 2024-05-02 11:44AM EDT | 73.00 | 7.10 | 5.80 | 7.95 | +0.83 | +13.24% | 6 | 47 | 85.50% |
| CELH240524C00074000 | 2024-05-02 12:53PM EDT | 74.00 | 7.00 | 6.50 | 6.95 | +1.65 | +30.84% | 6 | 123 | 90.09% |
| CELH240524C00075000 | 2024-05-02 1:30PM EDT | 75.00 | 6.29 | 6.05 | 8.05 | +0.47 | +8.08% | 17 | 67 | 100.81% |
| CELH240524C00076000 | 2024-05-02 3:23PM EDT | 76.00 | 5.96 | 5.60 | 6.95 | +0.95 | +18.96% | 2 | 110 | 96.02% |
| CELH240524C00077000 | 2024-05-02 2:48PM EDT | 77.00 | 5.55 | 5.20 | 6.70 | +1.39 | +33.41% | 22 | 191 | 97.14% |
| CELH240524C00078000 | 2024-05-02 3:25PM EDT | 78.00 | 5.10 | 4.80 | 6.75 | +0.98 | +23.79% | 19 | 25 | 100.05% |
| CELH240524C00079000 | 2024-05-02 1:11PM EDT | 79.00 | 4.80 | 4.45 | 6.15 | +0.95 | +24.68% | 2 | 7 | 98.54% |
| CELH240524C00080000 | 2024-05-02 1:30PM EDT | 80.00 | 4.30 | 4.15 | 4.30 | +0.90 | +26.47% | 13 | 165 | 88.33% |
| CELH240524C00081000 | 2024-05-02 1:11PM EDT | 81.00 | 4.10 | 3.80 | 4.00 | +1.11 | +37.12% | 66 | 157 | 88.23% |
| CELH240524C00082000 | 2024-05-02 1:51PM EDT | 82.00 | 3.70 | 3.50 | 3.70 | +0.89 | +31.67% | 28 | 172 | 88.18% |
| CELH240524C00083000 | 2024-04-29 2:37PM EDT | 83.00 | 3.20 | 3.20 | 5.10 | 0.00 | - | 14 | 15 | 100.32% |
| CELH240524C00084000 | 2024-05-01 2:16PM EDT | 84.00 | 3.10 | 2.97 | 3.60 | +0.58 | +23.02% | 5 | 158 | 91.58% |
| CELH240524C00085000 | 2024-05-02 1:34PM EDT | 85.00 | 2.85 | 2.74 | 2.92 | +0.19 | +7.14% | 21 | 47 | 88.38% |
| CELH240524C00086000 | 2024-05-02 3:30PM EDT | 86.00 | 2.65 | 2.51 | 4.50 | +0.59 | +28.64% | 10 | 9 | 102.44% |
| CELH240524C00087000 | 2024-04-29 11:06AM EDT | 87.00 | 2.46 | 2.28 | 2.56 | 0.00 | - | 3 | 16 | 88.82% |
| CELH240524C00088000 | 2024-04-26 12:51PM EDT | 88.00 | 1.95 | 2.12 | 4.20 | 0.00 | - | 3 | 4 | 104.15% |
| CELH240524C00089000 | 2024-04-26 2:01PM EDT | 89.00 | 1.83 | 1.61 | 2.16 | 0.00 | - | 1 | 5 | 86.04% |
| CELH240524C00090000 | 2024-05-01 2:42PM EDT | 90.00 | 1.64 | 1.79 | 1.97 | 0.00 | - | 1 | 31 | 88.96% |
| CELH240524C00091000 | 2024-04-24 9:52AM EDT | 91.00 | 2.11 | 1.63 | 2.73 | 0.00 | - | 1 | 3 | 97.41% |
| CELH240524C00092000 | 2024-04-15 1:30PM EDT | 92.00 | 2.53 | 1.49 | 2.31 | 0.00 | - | 1 | 0 | 95.21% |
| CELH240524C00093000 | 2024-04-25 9:46AM EDT | 93.00 | 1.09 | 1.37 | 2.75 | 0.00 | - | 1 | 4 | 101.03% |
| CELH240524C00094000 | 2024-04-30 11:03AM EDT | 94.00 | 1.18 | 1.15 | 1.46 | 0.00 | - | 1 | 3 | 88.65% |
| CELH240524C00095000 | 2024-04-30 2:52PM EDT | 95.00 | 0.94 | 1.16 | 1.34 | 0.00 | - | 1 | 7 | 89.99% |
| CELH240524C00097000 | 2024-04-25 12:19PM EDT | 97.00 | 0.80 | 0.83 | 1.71 | 0.00 | - | - | 30 | 95.36% |
| CELH240524C00100000 | 2024-05-02 1:21PM EDT | 100.00 | 0.80 | 0.74 | 0.85 | +0.22 | +37.93% | 148 | 147 | 90.04% |
| CELH240524C00105000 | 2024-05-02 11:29AM EDT | 105.00 | 0.58 | 0.50 | 0.61 | +0.12 | +26.09% | 121 | 93 | 92.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240524P00050000 | 2024-04-30 10:36AM EDT | 50.00 | 0.31 | 0.09 | 1.50 | 0.00 | - | 4 | 9 | 122.56% |
| CELH240524P00055000 | 2024-05-02 2:18PM EDT | 55.00 | 0.54 | 0.31 | 1.48 | -0.23 | -29.87% | 8 | 350 | 102.34% |
| CELH240524P00060000 | 2024-05-02 1:36PM EDT | 60.00 | 1.21 | 0.92 | 1.29 | -0.25 | -17.12% | 8 | 27 | 85.30% |
| CELH240524P00061000 | 2024-04-30 1:36PM EDT | 61.00 | 1.88 | 1.21 | 1.76 | 0.00 | - | 1 | 7 | 89.75% |
| CELH240524P00062000 | 2024-04-26 11:12AM EDT | 62.00 | 1.91 | 1.52 | 2.68 | 0.00 | - | 1 | 3 | 97.80% |
| CELH240524P00063000 | 2024-04-29 2:27PM EDT | 63.00 | 1.93 | 1.44 | 2.01 | 0.00 | - | 6 | 22 | 85.01% |
| CELH240524P00064000 | 2024-04-26 11:26AM EDT | 64.00 | 2.54 | 1.75 | 2.38 | 0.00 | - | 11 | 20 | 86.62% |
| CELH240524P00065000 | 2024-04-30 9:40AM EDT | 65.00 | 2.92 | 1.85 | 2.92 | 0.00 | - | 1 | 34 | 87.21% |
| CELH240524P00066000 | 2024-04-30 2:23PM EDT | 66.00 | 3.45 | 2.60 | 4.70 | 0.00 | - | 2 | 3 | 103.15% |
| CELH240524P00067000 | 2024-04-24 9:30AM EDT | 67.00 | 3.60 | 2.81 | 4.30 | 0.00 | - | 2 | 11 | 95.61% |
| CELH240524P00068000 | 2024-04-30 1:29PM EDT | 68.00 | 4.26 | 2.91 | 4.40 | 0.00 | - | 4 | 16 | 91.19% |
| CELH240524P00069000 | 2024-04-30 10:06AM EDT | 69.00 | 4.75 | 1.91 | 3.90 | 0.00 | - | 1 | 5 | 73.54% |
| CELH240524P00070000 | 2024-04-30 3:50PM EDT | 70.00 | 5.10 | 4.00 | 5.10 | 0.00 | - | 2 | 35 | 92.26% |
| CELH240524P00071000 | 2024-05-02 1:57PM EDT | 71.00 | 4.60 | 3.80 | 4.85 | -1.08 | -19.01% | 2 | 8 | 82.47% |
| CELH240524P00072000 | 2024-05-02 10:46AM EDT | 72.00 | 5.75 | 3.45 | 6.70 | -0.40 | -6.50% | 1 | 9 | 86.55% |
| CELH240524P00073000 | 2024-05-02 11:28AM EDT | 73.00 | 6.00 | 5.40 | 5.65 | +0.50 | +9.09% | 1 | 7 | 85.94% |
| CELH240524P00074000 | 2024-05-02 3:05PM EDT | 74.00 | 6.00 | 5.15 | 6.15 | -0.30 | -4.76% | 6 | 12 | 80.47% |
| CELH240524P00075000 | 2024-05-02 11:54AM EDT | 75.00 | 6.95 | 6.45 | 6.70 | +0.05 | +0.72% | 1 | 53 | 85.74% |
| CELH240524P00076000 | 2024-05-01 2:59PM EDT | 76.00 | 7.10 | 7.00 | 7.40 | 0.00 | - | 2 | 26 | 86.50% |
| CELH240524P00077000 | 2024-05-02 1:11PM EDT | 77.00 | 7.60 | 7.40 | 8.20 | +1.60 | +26.67% | 1 | 6 | 86.57% |
| CELH240524P00078000 | 2024-05-02 1:11PM EDT | 78.00 | 8.25 | 7.65 | 8.50 | -0.05 | -0.60% | 50 | 2 | 81.84% |
| CELH240524P00079000 | 2024-05-02 1:11PM EDT | 79.00 | 8.85 | 8.75 | 9.25 | -0.10 | -1.12% | 1 | 2 | 85.77% |
| CELH240524P00080000 | 2024-05-02 1:11PM EDT | 80.00 | 9.50 | 8.55 | 11.50 | -1.00 | -9.52% | 73 | 11 | 90.87% |
| CELH240524P00082000 | 2024-05-02 1:11PM EDT | 82.00 | 10.80 | 10.20 | 11.45 | -2.72 | -20.12% | 1 | 7 | 82.42% |
| CELH240524P00083000 | 2024-04-23 9:30AM EDT | 83.00 | 14.44 | 10.65 | 13.45 | 0.00 | - | 1 | 6 | 89.80% |
| CELH240524P00084000 | 2024-04-19 1:04PM EDT | 84.00 | 17.03 | 11.95 | 13.90 | 0.00 | - | 1 | 8 | 91.89% |
| CELH240524P00085000 | 2024-04-15 3:47PM EDT | 85.00 | 14.20 | 12.35 | 14.70 | 0.00 | - | 20 | 22 | 89.55% |
| CELH240524P00086000 | 2024-04-26 9:36AM EDT | 86.00 | 15.50 | 13.80 | 15.90 | 0.00 | - | 10 | 31 | 98.24% |
| CELH240524P00100000 | 2024-04-09 9:57AM EDT | 100.00 | 19.46 | 25.20 | 27.70 | 0.00 | - | - | 1 | 91.06% |
© 2024 Yahoo. All rights reserved.