Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240531C00065000 | 2024-04-18 11:50AM EDT | 65.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CELH240531C00067000 | 2024-04-26 3:20PM EDT | 67.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CELH240531C00068000 | 2024-04-26 1:19PM EDT | 68.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CELH240531C00069000 | 2024-04-22 9:33AM EDT | 69.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CELH240531C00070000 | 2024-05-02 12:18PM EDT | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CELH240531C00071000 | 2024-05-02 11:52AM EDT | 71.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CELH240531C00072000 | 2024-05-02 3:26PM EDT | 72.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| CELH240531C00073000 | 2024-05-02 1:14PM EDT | 73.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240531C00074000 | 2024-05-02 3:15PM EDT | 74.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CELH240531C00075000 | 2024-05-02 3:51PM EDT | 75.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.78% |
| CELH240531C00076000 | 2024-05-02 11:45AM EDT | 76.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| CELH240531C00077000 | 2024-04-24 9:49AM EDT | 77.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CELH240531C00078000 | 2024-04-29 1:47PM EDT | 78.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CELH240531C00079000 | 2024-05-02 3:47PM EDT | 79.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CELH240531C00080000 | 2024-05-02 3:29PM EDT | 80.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| CELH240531C00081000 | 2024-04-29 11:00AM EDT | 81.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CELH240531C00082000 | 2024-05-02 1:30PM EDT | 82.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| CELH240531C00083000 | 2024-04-30 11:58AM EDT | 83.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CELH240531C00084000 | 2024-05-02 3:36PM EDT | 84.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CELH240531C00085000 | 2024-05-02 3:46PM EDT | 85.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CELH240531C00086000 | 2024-05-02 1:35PM EDT | 86.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CELH240531C00087000 | 2024-04-29 11:43AM EDT | 87.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CELH240531C00088000 | 2024-04-29 2:52PM EDT | 88.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CELH240531C00089000 | 2024-04-29 10:43AM EDT | 89.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CELH240531C00090000 | 2024-05-02 3:47PM EDT | 90.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CELH240531C00091000 | 2024-04-25 12:29PM EDT | 91.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CELH240531C00092000 | 2024-04-29 9:42AM EDT | 92.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CELH240531C00093000 | 2024-05-02 10:24AM EDT | 93.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CELH240531C00094000 | 2024-04-30 1:00PM EDT | 94.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CELH240531C00095000 | 2024-05-02 10:25AM EDT | 95.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CELH240531C00096000 | 2024-04-19 11:49AM EDT | 96.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CELH240531C00100000 | 2024-05-02 1:23PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CELH240531C00105000 | 2024-04-24 10:40AM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CELH240531C00110000 | 2024-04-29 11:00AM EDT | 110.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CELH240531C00115000 | 2024-04-15 2:05PM EDT | 115.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CELH240531C00120000 | 2024-04-15 1:28PM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240531P00050000 | 2024-05-02 10:36AM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CELH240531P00055000 | 2024-05-02 2:40PM EDT | 55.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CELH240531P00060000 | 2024-05-02 2:40PM EDT | 60.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CELH240531P00061000 | 2024-04-29 11:07AM EDT | 61.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CELH240531P00062000 | 2024-05-02 1:04PM EDT | 62.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CELH240531P00063000 | 2024-05-02 2:57PM EDT | 63.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CELH240531P00064000 | 2024-05-02 11:36AM EDT | 64.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CELH240531P00065000 | 2024-05-02 3:57PM EDT | 65.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CELH240531P00067000 | 2024-05-02 3:50PM EDT | 67.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CELH240531P00068000 | 2024-05-01 1:18PM EDT | 68.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CELH240531P00069000 | 2024-05-02 1:51PM EDT | 69.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CELH240531P00070000 | 2024-05-01 3:31PM EDT | 70.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CELH240531P00071000 | 2024-05-02 12:45PM EDT | 71.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CELH240531P00072000 | 2024-05-02 11:50AM EDT | 72.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CELH240531P00073000 | 2024-05-01 1:18PM EDT | 73.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CELH240531P00074000 | 2024-05-02 11:36AM EDT | 74.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CELH240531P00075000 | 2024-05-02 11:50AM EDT | 75.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CELH240531P00076000 | 2024-05-02 11:05AM EDT | 76.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240531P00077000 | 2024-04-22 1:28PM EDT | 77.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CELH240531P00078000 | 2024-04-15 10:51AM EDT | 78.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CELH240531P00079000 | 2024-04-26 10:46AM EDT | 79.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240531P00080000 | 2024-05-02 9:47AM EDT | 80.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240531P00081000 | 2024-04-15 2:38PM EDT | 81.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CELH240531P00082000 | 2024-05-01 3:02PM EDT | 82.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CELH240531P00083000 | 2024-05-02 12:48PM EDT | 83.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CELH240531P00087000 | 2024-04-24 9:53AM EDT | 87.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CELH240531P00090000 | 2024-04-30 2:43PM EDT | 90.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CELH240531P00097000 | 2024-04-19 9:52AM EDT | 97.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.