Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH221021C00025000 | 2022-07-15 10:06AM EDT | 25.00 | 54.78 | 77.00 | 80.20 | 0.00 | - | - | 5 | 902.44% |
| CELH221021C00030000 | 2022-08-08 9:54AM EDT | 30.00 | 71.55 | 72.30 | 73.80 | 0.00 | - | - | 39 | 738.33% |
| CELH221021C00045000 | 2022-08-02 10:13AM EDT | 45.00 | 57.49 | 57.30 | 60.10 | 0.00 | - | 1 | 3 | 509.57% |
| CELH221021C00050000 | 2022-07-25 10:39AM EDT | 50.00 | 35.00 | 52.50 | 54.90 | 0.00 | - | - | 38 | 453.22% |
| CELH221021C00055000 | 2022-08-04 2:01PM EDT | 55.00 | 54.11 | 47.90 | 49.70 | 0.00 | - | - | 20 | 405.79% |
| CELH221021C00060000 | 2022-08-04 2:01PM EDT | 60.00 | 49.51 | 43.70 | 44.90 | 0.00 | - | 1 | 44 | 369.68% |
| CELH221021C00065000 | 2022-08-11 10:33AM EDT | 65.00 | 41.64 | 39.30 | 40.50 | -4.17 | -9.10% | 1 | 57 | 337.84% |
| CELH221021C00070000 | 2022-08-11 1:59PM EDT | 70.00 | 35.33 | 34.80 | 36.00 | +7.33 | +26.18% | 11 | 124 | 306.64% |
| CELH221021C00075000 | 2022-08-11 1:07PM EDT | 75.00 | 31.65 | 30.70 | 31.60 | +6.45 | +25.60% | 2 | 129 | 280.18% |
| CELH221021C00080000 | 2022-08-11 1:59PM EDT | 80.00 | 27.10 | 26.60 | 27.60 | +5.25 | +24.03% | 12 | 193 | 256.89% |
| CELH221021C00085000 | 2022-08-11 1:07PM EDT | 85.00 | 23.95 | 23.10 | 23.80 | +4.05 | +20.35% | 6 | 169 | 238.28% |
| CELH221021C00090000 | 2022-08-11 11:19AM EDT | 90.00 | 20.38 | 19.70 | 20.40 | +0.58 | +2.93% | 4 | 219 | 221.86% |
| CELH221021C00095000 | 2022-08-11 10:46AM EDT | 95.00 | 18.05 | 16.60 | 17.40 | +5.23 | +40.80% | 26 | 162 | 208.18% |
| CELH221021C00100000 | 2022-08-11 1:33PM EDT | 100.00 | 14.52 | 14.00 | 14.70 | +4.52 | +45.20% | 11 | 73 | 197.34% |
| CELH221021C00105000 | 2022-08-11 12:04PM EDT | 105.00 | 12.20 | 11.80 | 12.20 | +3.60 | +41.86% | 13 | 42 | 187.99% |
| CELH221021C00110000 | 2022-08-11 11:11AM EDT | 110.00 | 10.20 | 9.80 | 10.10 | +2.82 | +38.21% | 8 | 68 | 179.98% |
| CELH221021C00115000 | 2022-08-11 1:26PM EDT | 115.00 | 8.30 | 7.90 | 8.40 | +1.50 | +22.06% | 104 | 134 | 172.73% |
| CELH221021C00120000 | 2022-08-11 2:31PM EDT | 120.00 | 6.59 | 6.40 | 6.80 | +1.60 | +32.06% | 154 | 1,425 | 166.24% |
| CELH221021C00125000 | 2022-08-11 1:33PM EDT | 125.00 | 5.30 | 4.90 | 5.50 | +1.30 | +32.50% | 4 | 53 | 159.35% |
| CELH221021C00130000 | 2022-08-11 10:48AM EDT | 130.00 | 4.54 | 4.10 | 4.40 | +1.24 | +37.58% | 43 | 188 | 156.10% |
| CELH221021C00135000 | 2022-08-11 1:33PM EDT | 135.00 | 3.52 | 3.20 | 3.60 | -0.93 | -20.90% | 1 | 27 | 152.39% |
| CELH221021C00140000 | 2022-08-11 1:07PM EDT | 140.00 | 2.80 | 2.65 | 2.85 | +0.30 | +12.00% | 2 | 13 | 149.85% |
| CELH221021C00145000 | 2022-08-10 10:04AM EDT | 145.00 | 2.50 | 1.90 | 2.25 | -0.70 | -21.88% | 201 | 70 | 144.97% |
| CELH221021C00150000 | 2022-08-09 3:43PM EDT | 150.00 | 2.00 | 1.55 | 1.75 | +0.80 | +66.67% | 1 | 30 | 142.87% |
| CELH221021C00155000 | 2022-08-11 11:46AM EDT | 155.00 | 1.25 | 1.20 | 1.40 | +0.25 | +25.00% | 3 | 24 | 140.77% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH221021P00025000 | 2022-08-02 9:34AM EDT | 25.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 2 | 48 | 284.57% |
| CELH221021P00030000 | 2022-08-03 9:30AM EDT | 30.00 | 0.14 | 0.00 | 1.40 | 0.00 | - | 1 | 169 | 247.85% |
| CELH221021P00035000 | 2022-08-01 3:26PM EDT | 35.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | - | 1,082 | 217.19% |
| CELH221021P00040000 | 2022-08-09 3:58PM EDT | 40.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 5 | 115 | 161.72% |
| CELH221021P00045000 | 2022-08-01 10:00AM EDT | 45.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | - | 74 | 185.25% |
| CELH221021P00050000 | 2022-08-04 9:50AM EDT | 50.00 | 0.90 | 0.45 | 1.80 | +0.40 | +80.00% | 1 | 359 | 158.20% |
| CELH221021P00055000 | 2022-08-05 3:30PM EDT | 55.00 | 1.28 | 0.50 | 1.00 | 0.00 | - | 1 | 166 | 123.19% |
| CELH221021P00060000 | 2022-08-09 3:32PM EDT | 60.00 | 1.11 | 1.05 | 1.15 | -0.59 | -34.71% | 8 | 194 | 115.48% |
| CELH221021P00065000 | 2022-08-10 9:30AM EDT | 65.00 | 1.59 | 1.50 | 1.70 | -0.91 | -36.40% | 4 | 136 | 108.55% |
| CELH221021P00070000 | 2022-08-11 11:07AM EDT | 70.00 | 1.90 | 2.10 | 2.25 | -1.60 | -45.71% | 3 | 276 | 99.95% |
| CELH221021P00075000 | 2022-08-10 3:30PM EDT | 75.00 | 2.90 | 2.65 | 2.90 | -1.70 | -36.96% | 2 | 230 | 89.16% |
| CELH221021P00080000 | 2022-08-09 3:55PM EDT | 80.00 | 4.80 | 4.10 | 4.50 | -1.75 | -26.72% | 3 | 157 | 87.60% |
| CELH221021P00085000 | 2022-08-11 11:46AM EDT | 85.00 | 5.00 | 5.00 | 5.30 | -2.90 | -36.71% | 13 | 350 | 73.36% |
| CELH221021P00090000 | 2022-08-10 9:30AM EDT | 90.00 | 7.50 | 7.10 | 7.70 | -3.62 | -32.55% | 3 | 112 | 69.90% |
| CELH221021P00095000 | 2022-08-11 10:17AM EDT | 95.00 | 7.62 | 8.50 | 9.80 | -4.58 | -37.54% | 8 | 134 | 54.22% |
| CELH221021P00100000 | 2022-08-11 2:01PM EDT | 100.00 | 11.10 | 10.40 | 11.10 | -4.90 | -30.63% | 1 | 53 | 0.00% |
| CELH221021P00105000 | 2022-08-11 11:52AM EDT | 105.00 | 13.30 | 13.30 | 13.80 | -4.40 | -24.86% | 1 | 53 | 0.00% |
| CELH221021P00110000 | 2022-08-11 1:19PM EDT | 110.00 | 15.80 | 16.10 | 16.60 | -4.00 | -20.20% | 3 | 103 | 0.00% |
| CELH221021P00115000 | 2022-08-11 10:25AM EDT | 115.00 | 17.90 | 19.40 | 19.90 | -3.60 | -16.74% | 3 | 9 | 0.00% |
| CELH221021P00120000 | 2022-08-05 9:55AM EDT | 120.00 | 27.20 | 22.80 | 23.50 | 0.00 | - | 2 | 2 | 0.00% |
| CELH221021P00130000 | 2022-08-01 11:04AM EDT | 130.00 | 33.10 | 30.40 | 31.10 | 0.00 | - | - | 1 | 0.00% |
| CELH221021P00145000 | 2022-08-05 12:21PM EDT | 145.00 | 50.40 | 43.20 | 43.90 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
