Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240628C00050000 | 2024-05-28 2:15PM EDT | 50.00 | 32.00 | 28.20 | 32.50 | 0.00 | - | 1 | 11 | 102.83% |
| CELH240628C00060000 | 2024-05-13 11:21AM EDT | 60.00 | 27.00 | 18.20 | 22.50 | 0.00 | - | 10 | 5 | 68.46% |
| CELH240628C00065000 | 2024-05-24 3:00PM EDT | 65.00 | 30.14 | 14.35 | 17.65 | 0.00 | - | 2 | 2 | 70.12% |
| CELH240628C00069000 | 2024-05-24 1:43PM EDT | 69.00 | 25.95 | 10.90 | 14.25 | 0.00 | - | 10 | 10 | 65.82% |
| CELH240628C00070000 | 2024-05-28 2:43PM EDT | 70.00 | 13.90 | 9.70 | 12.55 | 0.00 | - | 1 | 1 | 54.08% |
| CELH240628C00075000 | 2024-05-31 3:10PM EDT | 75.00 | 7.30 | 7.40 | 9.50 | +0.05 | +0.69% | 1 | 18 | 65.65% |
| CELH240628C00077000 | 2024-05-24 3:21PM EDT | 77.00 | 18.35 | 6.15 | 7.40 | 0.00 | - | 3 | 4 | 59.42% |
| CELH240628C00078000 | 2024-05-31 11:29AM EDT | 78.00 | 5.65 | 5.55 | 6.20 | +0.10 | +1.80% | 2 | 12 | 55.27% |
| CELH240628C00079000 | 2024-05-31 12:19PM EDT | 79.00 | 4.23 | 4.20 | 5.45 | -0.67 | -13.67% | 18 | 17 | 56.35% |
| CELH240628C00080000 | 2024-05-31 2:15PM EDT | 80.00 | 4.59 | 4.25 | 4.95 | +0.21 | +4.79% | 16 | 302 | 52.20% |
| CELH240628C00081000 | 2024-05-31 11:29AM EDT | 81.00 | 4.20 | 3.95 | 5.25 | +0.20 | +5.00% | 3 | 13 | 57.32% |
| CELH240628C00082000 | 2024-05-31 9:30AM EDT | 82.00 | 3.39 | 3.65 | 3.95 | -0.21 | -5.83% | 1 | 59 | 53.03% |
| CELH240628C00083000 | 2024-05-31 3:25PM EDT | 83.00 | 3.30 | 3.25 | 3.55 | +0.12 | +3.77% | 5 | 65 | 52.91% |
| CELH240628C00084000 | 2024-05-31 11:29AM EDT | 84.00 | 3.05 | 2.92 | 4.10 | +0.11 | +3.74% | 5 | 176 | 58.33% |
| CELH240628C00085000 | 2024-05-31 3:48PM EDT | 85.00 | 2.75 | 2.30 | 2.91 | -0.10 | -3.51% | 25 | 211 | 51.56% |
| CELH240628C00086000 | 2024-05-31 11:01AM EDT | 86.00 | 2.40 | 2.00 | 2.91 | -0.01 | -0.41% | 2 | 39 | 53.35% |
| CELH240628C00087000 | 2024-05-30 12:52PM EDT | 87.00 | 2.04 | 1.10 | 2.61 | -0.35 | -14.64% | 1 | 29 | 58.74% |
| CELH240628C00088000 | 2024-05-31 10:58AM EDT | 88.00 | 1.91 | 1.60 | 3.25 | -0.16 | -7.73% | 2 | 47 | 59.77% |
| CELH240628C00089000 | 2024-05-30 12:20PM EDT | 89.00 | 1.99 | 0.79 | 2.74 | 0.00 | - | 6 | 7 | 54.13% |
| CELH240628C00090000 | 2024-05-31 3:05PM EDT | 90.00 | 1.50 | 1.25 | 1.90 | -0.02 | -1.32% | 19 | 406 | 54.35% |
| CELH240628C00091000 | 2024-05-30 11:53AM EDT | 91.00 | 1.54 | 0.35 | 1.69 | 0.00 | - | 6 | 87 | 58.81% |
| CELH240628C00092000 | 2024-05-30 10:02AM EDT | 92.00 | 1.15 | 1.12 | 2.10 | -0.21 | -15.44% | 1 | 22 | 60.35% |
| CELH240628C00093000 | 2024-05-30 10:07AM EDT | 93.00 | 1.22 | 0.84 | 1.40 | 0.00 | - | 1 | 5 | 55.13% |
| CELH240628C00094000 | 2024-05-31 11:14AM EDT | 94.00 | 0.98 | 0.47 | 1.81 | -0.23 | -19.01% | 1 | 12 | 57.89% |
| CELH240628C00095000 | 2024-05-30 2:16PM EDT | 95.00 | 0.84 | 0.79 | 1.83 | -0.04 | -4.55% | 2 | 98 | 63.21% |
| CELH240628C00096000 | 2024-05-28 11:14AM EDT | 96.00 | 1.10 | 0.35 | 1.79 | 0.00 | - | 22 | 32 | 61.33% |
| CELH240628C00097000 | 2024-05-28 11:29AM EDT | 97.00 | 1.64 | 0.49 | 2.43 | 0.00 | - | 4 | 1 | 70.46% |
| CELH240628C00098000 | 2024-05-28 10:28AM EDT | 98.00 | 0.89 | 0.40 | 2.40 | -0.19 | -17.59% | 5 | 10 | 71.75% |
| CELH240628C00099000 | 2024-05-28 1:37PM EDT | 99.00 | 0.65 | 0.05 | 2.47 | 0.00 | - | 21 | 95 | 71.48% |
| CELH240628C00100000 | 2024-05-31 3:29PM EDT | 100.00 | 0.45 | 0.08 | 0.54 | -0.04 | -8.16% | 19 | 75 | 51.12% |
| CELH240628C00101000 | 2024-05-30 10:52AM EDT | 101.00 | 1.31 | 0.24 | 1.93 | 0.00 | - | 5 | 9 | 72.41% |
| CELH240628C00102000 | 2024-05-28 11:29AM EDT | 102.00 | 1.24 | 0.00 | 2.41 | 0.00 | - | 1 | 4 | 76.81% |
| CELH240628C00103000 | 2024-05-28 10:02AM EDT | 103.00 | 1.95 | 0.15 | 1.78 | 0.00 | - | 1 | 9 | 73.93% |
| CELH240628C00104000 | 2024-05-29 1:27PM EDT | 104.00 | 0.30 | 0.01 | 1.11 | 0.00 | - | 1 | 3 | 65.92% |
| CELH240628C00105000 | 2024-05-31 2:36PM EDT | 105.00 | 0.26 | 0.17 | 0.99 | -0.13 | -33.33% | 1 | 70 | 68.26% |
| CELH240628C00110000 | 2024-05-30 3:14PM EDT | 110.00 | 0.15 | 0.02 | 0.85 | 0.00 | - | 20 | 42 | 71.97% |
| CELH240628C00115000 | 2024-05-29 12:53PM EDT | 115.00 | 0.20 | 0.05 | 1.37 | 0.00 | - | 3 | 12 | 88.38% |
| CELH240628C00120000 | 2024-05-23 9:56AM EDT | 120.00 | 0.17 | 0.00 | 2.17 | 0.00 | - | - | 0 | 105.91% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240628P00050000 | 2024-05-20 9:38AM EDT | 50.00 | 0.10 | 0.00 | 1.36 | 0.00 | - | - | 1 | 117.58% |
| CELH240628P00055000 | 2024-05-31 12:54PM EDT | 55.00 | 0.45 | 0.01 | 0.65 | +0.26 | +136.84% | 10 | 1 | 83.01% |
| CELH240628P00060000 | 2024-05-31 3:54PM EDT | 60.00 | 0.22 | 0.07 | 0.74 | -0.03 | -12.00% | 6 | 11 | 69.87% |
| CELH240628P00063000 | 2024-05-31 9:33AM EDT | 63.00 | 0.51 | 0.26 | 0.37 | +0.12 | +30.77% | 2 | 33 | 56.84% |
| CELH240628P00064000 | 2024-05-31 11:20AM EDT | 64.00 | 0.45 | 0.31 | 1.06 | -0.06 | -11.76% | 2 | 15 | 65.53% |
| CELH240628P00065000 | 2024-05-31 1:45PM EDT | 65.00 | 0.58 | 0.37 | 0.80 | +0.04 | +7.41% | 1 | 44 | 59.38% |
| CELH240628P00066000 | 2024-05-30 11:36AM EDT | 66.00 | 0.60 | 0.46 | 2.10 | 0.00 | - | 2 | 2 | 71.83% |
| CELH240628P00067000 | 2024-05-28 3:41PM EDT | 67.00 | 0.69 | 0.56 | 1.24 | 0.00 | - | 2 | 2 | 60.21% |
| CELH240628P00068000 | 2024-05-31 12:54PM EDT | 68.00 | 1.42 | 0.51 | 1.02 | +0.50 | +54.35% | 14 | 415 | 53.71% |
| CELH240628P00069000 | 2024-05-31 9:50AM EDT | 69.00 | 1.15 | 0.75 | 1.33 | +0.08 | +7.48% | 4 | 40 | 55.84% |
| CELH240628P00070000 | 2024-05-31 3:54PM EDT | 70.00 | 1.06 | 1.00 | 1.23 | -0.33 | -23.74% | 89 | 119 | 53.54% |
| CELH240628P00071000 | 2024-05-31 12:47PM EDT | 71.00 | 1.68 | 1.01 | 1.61 | +0.08 | +5.00% | 9 | 47 | 53.15% |
| CELH240628P00072000 | 2024-05-31 3:31PM EDT | 72.00 | 1.60 | 1.14 | 1.85 | -0.17 | -9.60% | 63 | 35 | 52.20% |
| CELH240628P00073000 | 2024-05-31 11:00AM EDT | 73.00 | 2.03 | 1.16 | 2.13 | -0.12 | -5.58% | 7 | 9 | 50.42% |
| CELH240628P00074000 | 2024-05-30 1:53PM EDT | 74.00 | 2.32 | 1.28 | 2.81 | 0.00 | - | 21 | 106 | 51.86% |
| CELH240628P00075000 | 2024-05-31 2:03PM EDT | 75.00 | 2.55 | 1.80 | 2.90 | -0.21 | -7.61% | 7 | 115 | 51.44% |
| CELH240628P00076000 | 2024-05-31 10:53AM EDT | 76.00 | 3.07 | 2.40 | 3.15 | -0.11 | -3.46% | 6 | 41 | 52.12% |
| CELH240628P00077000 | 2024-05-30 3:49PM EDT | 77.00 | 3.63 | 1.77 | 3.40 | 0.00 | - | 5 | 30 | 54.74% |
| CELH240628P00078000 | 2024-05-31 2:03PM EDT | 78.00 | 3.50 | 3.00 | 4.55 | -0.60 | -14.63% | 3 | 43 | 53.88% |
| CELH240628P00079000 | 2024-05-30 2:34PM EDT | 79.00 | 4.50 | 3.80 | 4.20 | 0.00 | - | 2 | 27 | 50.98% |
| CELH240628P00080000 | 2024-05-31 1:45PM EDT | 80.00 | 4.90 | 4.30 | 5.45 | -0.18 | -3.54% | 10 | 139 | 55.10% |
| CELH240628P00081000 | 2024-05-30 2:35PM EDT | 81.00 | 5.65 | 3.10 | 5.90 | 0.00 | - | 2 | 12 | 60.50% |
| CELH240628P00082000 | 2024-05-28 2:48PM EDT | 82.00 | 5.78 | 3.65 | 5.90 | +0.58 | +11.15% | 1 | 85 | 53.96% |
| CELH240628P00083000 | 2024-05-31 3:48PM EDT | 83.00 | 6.27 | 4.35 | 6.40 | -0.35 | -5.29% | 5 | 11 | 52.66% |
| CELH240628P00084000 | 2024-05-31 10:38AM EDT | 84.00 | 7.75 | 5.45 | 8.45 | +1.05 | +15.67% | 1 | 17 | 51.59% |
| CELH240628P00085000 | 2024-05-31 10:19AM EDT | 85.00 | 8.41 | 5.55 | 8.55 | +0.43 | +5.39% | 2 | 137 | 62.55% |
| CELH240628P00086000 | 2024-05-29 2:09PM EDT | 86.00 | 8.17 | 6.25 | 8.45 | 0.00 | - | 1 | 11 | 53.05% |
| CELH240628P00087000 | 2024-05-30 12:02PM EDT | 87.00 | 9.64 | 8.20 | 10.80 | 0.00 | - | 10 | 22 | 57.13% |
| CELH240628P00088000 | 2024-05-28 1:31PM EDT | 88.00 | 12.15 | 7.75 | 11.20 | 0.00 | - | 37 | 16 | 69.21% |
| CELH240628P00089000 | 2024-05-23 12:00PM EDT | 89.00 | 3.20 | 8.75 | 12.10 | 0.00 | - | - | 3 | 71.29% |
| CELH240628P00090000 | 2024-05-31 10:56AM EDT | 90.00 | 11.90 | 10.60 | 11.60 | -0.10 | -0.83% | 4 | 308 | 54.42% |
| CELH240628P00091000 | 2024-05-28 11:16AM EDT | 91.00 | 11.50 | 10.50 | 13.65 | 0.00 | - | 5 | 13 | 71.78% |
| CELH240628P00092000 | 2024-05-29 11:15AM EDT | 92.00 | 13.30 | 11.20 | 14.95 | 0.00 | - | 10 | 13 | 51.51% |
| CELH240628P00093000 | 2024-05-24 3:52PM EDT | 93.00 | 4.55 | 11.70 | 16.00 | 0.00 | - | 2 | 3 | 82.25% |
| CELH240628P00094000 | 2024-05-30 12:02PM EDT | 94.00 | 15.13 | 13.10 | 16.35 | 0.00 | - | 10 | 10 | 76.22% |
| CELH240628P00095000 | 2024-05-28 1:56PM EDT | 95.00 | 16.46 | 13.95 | 17.55 | 0.00 | - | 10 | 11 | 52.44% |
| CELH240628P00097000 | 2024-05-28 10:29AM EDT | 97.00 | 16.15 | 17.05 | 17.85 | 0.00 | - | 5 | 5 | 58.84% |
| CELH240628P00098000 | 2024-05-21 10:43AM EDT | 98.00 | 8.15 | 16.45 | 20.75 | 0.00 | - | - | 0 | 55.27% |
| CELH240628P00100000 | 2024-05-22 11:08AM EDT | 100.00 | 8.88 | 18.10 | 22.40 | 0.00 | - | - | 1 | 92.07% |
| CELH240628P00105000 | 2024-05-22 11:08AM EDT | 105.00 | 12.40 | 22.80 | 27.15 | 0.00 | - | - | 1 | 99.32% |
| CELH240628P00115000 | 2024-05-24 11:42AM EDT | 115.00 | 20.65 | 33.10 | 37.40 | 0.00 | - | 1 | 1 | 70.61% |
© 2024 Yahoo. All rights reserved.