UK markets open in 2 hours 46 minutes
NIKKEI 225
26,906.90 +35.63 (+0.13%) HANG SENG
22,036.08 -193.44 (-0.87%) CRUDE OIL
110.86 +1.29 (+1.18%) GOLD FUTURES
1,827.50 +2.70 (+0.15%) DOW
31,438.26 -62.42 (-0.20%) BTC-GBP
16,871.37 -445.12 (-2.57%)
Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH220715C00025000 | 2022-05-18 1:11PM EDT | 25.00 | 31.50 | 30.50 | 32.70 | 0.00 | - | 1 | 7 | 0.00% |
| CELH220715C00030000 | 2022-05-19 9:30AM EDT | 30.00 | 27.00 | 25.40 | 26.20 | 0.00 | - | 1 | 3 | 0.00% |
| CELH220715C00035000 | 2022-06-16 3:53PM EDT | 35.00 | 19.70 | 31.50 | 33.40 | 0.00 | - | 2 | 71 | 202.15% |
| CELH220715C00040000 | 2022-06-22 9:30AM EDT | 40.00 | 14.45 | 26.40 | 28.20 | 0.00 | - | 8 | 86 | 157.52% |
| CELH220715C00045000 | 2022-06-21 11:23AM EDT | 45.00 | 12.30 | 21.70 | 23.20 | 0.00 | - | 10 | 141 | 134.96% |
| CELH220715C00050000 | 2022-06-24 3:53PM EDT | 50.00 | 18.64 | 17.00 | 18.80 | +0.78 | +4.37% | 1 | 172 | 122.95% |
| CELH220715C00055000 | 2022-06-24 3:54PM EDT | 55.00 | 13.77 | 12.70 | 13.80 | +0.27 | +2.00% | 2 | 344 | 102.69% |
| CELH220715C00060000 | 2022-06-27 2:55PM EDT | 60.00 | 8.90 | 8.70 | 9.20 | -0.66 | -6.90% | 32 | 273 | 86.82% |
| CELH220715C00065000 | 2022-06-27 2:10PM EDT | 65.00 | 6.09 | 5.60 | 6.20 | -0.16 | -2.56% | 114 | 1,630 | 85.60% |
| CELH220715C00070000 | 2022-06-27 3:12PM EDT | 70.00 | 3.20 | 3.10 | 3.50 | -0.53 | -14.21% | 53 | 1,746 | 78.66% |
| CELH220715C00075000 | 2022-06-27 3:12PM EDT | 75.00 | 1.70 | 1.65 | 2.15 | -0.32 | -15.84% | 51 | 442 | 79.54% |
| CELH220715C00080000 | 2022-06-27 1:26PM EDT | 80.00 | 0.95 | 0.80 | 1.10 | -0.15 | -13.64% | 43 | 262 | 77.69% |
| CELH220715C00085000 | 2022-06-27 1:25PM EDT | 85.00 | 0.55 | 0.35 | 0.70 | 0.00 | - | 4 | 230 | 79.79% |
| CELH220715C00090000 | 2022-06-27 3:42PM EDT | 90.00 | 0.29 | 0.20 | 0.45 | +0.01 | +3.57% | 5 | 389 | 83.59% |
| CELH220715C00095000 | 2022-06-27 9:30AM EDT | 95.00 | 0.15 | 0.00 | 0.40 | -0.05 | -25.00% | 1 | 116 | 86.72% |
| CELH220715C00100000 | 2022-06-24 3:56PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 21 | 105 | 108.40% |
| CELH220715C00105000 | 2022-06-27 10:40AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 145 | 79.69% |
| CELH220715C00110000 | 2022-04-28 2:35PM EDT | 110.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 7 | 124.22% |
| CELH220715C00115000 | 2022-06-22 11:10AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 615 | 93.75% |
| CELH220715C00120000 | 2022-06-22 11:21AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 643 | 1,086 | 99.61% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH220715P00022500 | 2022-06-22 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 76 | 216.41% |
| CELH220715P00025000 | 2022-06-14 3:53PM EDT | 25.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 100 | 276 | 186.72% |
| CELH220715P00030000 | 2022-06-27 10:45AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 1,216 | 153.91% |
| CELH220715P00035000 | 2022-06-27 12:31PM EDT | 35.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 5 | 328 | 148.44% |
| CELH220715P00040000 | 2022-06-27 11:31AM EDT | 40.00 | 0.25 | 0.15 | 0.35 | -0.05 | -16.67% | 102 | 808 | 132.42% |
| CELH220715P00045000 | 2022-06-27 1:47PM EDT | 45.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 7 | 496 | 123.24% |
| CELH220715P00050000 | 2022-06-27 3:54PM EDT | 50.00 | 0.70 | 0.60 | 0.80 | -0.15 | -17.65% | 24 | 1,332 | 105.18% |
| CELH220715P00055000 | 2022-06-27 3:55PM EDT | 55.00 | 1.19 | 1.10 | 1.45 | -0.19 | -13.77% | 45 | 470 | 95.95% |
| CELH220715P00060000 | 2022-06-27 2:02PM EDT | 60.00 | 2.33 | 2.10 | 2.30 | -0.17 | -6.80% | 31 | 262 | 86.43% |
| CELH220715P00065000 | 2022-06-27 3:54PM EDT | 65.00 | 4.09 | 3.80 | 4.30 | -0.01 | -0.24% | 28 | 156 | 83.52% |
| CELH220715P00070000 | 2022-06-27 3:05PM EDT | 70.00 | 6.90 | 6.30 | 7.00 | -1.00 | -12.66% | 17 | 23 | 80.03% |
| CELH220715P00075000 | 2022-06-27 10:56AM EDT | 75.00 | 8.70 | 9.70 | 10.20 | -11.56 | -57.06% | 2 | 25 | 75.10% |
| CELH220715P00080000 | 2022-06-27 1:12PM EDT | 80.00 | 14.07 | 13.80 | 14.90 | -9.53 | -40.38% | 1 | 7 | 81.15% |
| CELH220715P00085000 | 2022-06-15 12:12PM EDT | 85.00 | 27.60 | 18.10 | 19.60 | 0.00 | - | 1 | 26 | 81.84% |
| CELH220715P00090000 | 2022-05-19 11:38AM EDT | 90.00 | 30.00 | 34.10 | 35.00 | 0.00 | - | 1 | 17 | 309.03% |
| CELH220715P00095000 | 2022-01-21 12:25PM EDT | 95.00 | 49.97 | 44.60 | 45.80 | 0.00 | - | 1 | 1 | 422.46% |
| CELH220715P00100000 | 2021-12-01 3:11PM EDT | 100.00 | 42.00 | 33.30 | 34.60 | 0.00 | - | - | 207 | 123.10% |
| CELH220715P00105000 | 2022-03-22 3:02PM EDT | 105.00 | 47.30 | 48.60 | 52.20 | 0.00 | - | 1 | 2 | 372.27% |
| CELH220715P00115000 | 2022-02-18 11:30AM EDT | 115.00 | 62.80 | 53.90 | 55.30 | 0.00 | - | 5 | 5 | 295.07% |
© 2022 Yahoo. All rights reserved.
