Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH230203C00080000 | 2023-01-19 2:05PM EST | 80.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CELH230203C00085000 | 2023-01-24 12:04PM EST | 85.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH230203C00086000 | 2023-01-19 1:09PM EST | 86.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CELH230203C00090000 | 2023-01-20 12:40PM EST | 90.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH230203C00091000 | 2023-01-18 2:41PM EST | 91.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CELH230203C00094000 | 2023-01-19 11:23AM EST | 94.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CELH230203C00095000 | 2023-01-26 2:38PM EST | 95.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH230203C00096000 | 2023-01-27 2:44PM EST | 96.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CELH230203C00097000 | 2023-01-12 10:37AM EST | 97.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH230203C00098000 | 2023-01-27 3:59PM EST | 98.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CELH230203C00099000 | 2023-01-27 3:09PM EST | 99.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CELH230203C00100000 | 2023-01-27 3:51PM EST | 100.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CELH230203C00101000 | 2023-01-27 2:41PM EST | 101.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CELH230203C00102000 | 2023-01-27 2:11PM EST | 102.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| CELH230203C00103000 | 2023-01-27 3:59PM EST | 103.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CELH230203C00104000 | 2023-01-27 3:51PM EST | 104.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CELH230203C00105000 | 2023-01-27 3:53PM EST | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CELH230203C00106000 | 2023-01-27 3:42PM EST | 106.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CELH230203C00107000 | 2023-01-27 1:21PM EST | 107.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CELH230203C00108000 | 2023-01-27 10:02AM EST | 108.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CELH230203C00109000 | 2023-01-27 3:23PM EST | 109.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CELH230203C00110000 | 2023-01-27 2:43PM EST | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| CELH230203C00111000 | 2023-01-24 11:52AM EST | 111.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CELH230203C00112000 | 2023-01-23 3:29PM EST | 112.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CELH230203C00113000 | 2023-01-27 3:45PM EST | 113.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CELH230203C00114000 | 2023-01-24 11:27AM EST | 114.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CELH230203C00115000 | 2023-01-26 12:23PM EST | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CELH230203C00116000 | 2023-01-24 11:00AM EST | 116.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CELH230203C00117000 | 2023-01-27 2:31PM EST | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CELH230203C00119000 | 2023-01-17 10:23AM EST | 119.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CELH230203C00120000 | 2023-01-27 12:16PM EST | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CELH230203C00121000 | 2023-01-13 3:39PM EST | 121.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CELH230203C00125000 | 2023-01-23 10:18AM EST | 125.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CELH230203C00130000 | 2023-01-25 11:03AM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CELH230203C00135000 | 2023-01-25 11:04AM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CELH230203C00145000 | 2023-01-17 2:54PM EST | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH230203P00070000 | 2023-01-19 10:55AM EST | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CELH230203P00075000 | 2023-01-13 12:06PM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CELH230203P00080000 | 2023-01-27 12:31PM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CELH230203P00084000 | 2023-01-25 9:57AM EST | 84.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CELH230203P00085000 | 2023-01-25 10:40AM EST | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CELH230203P00086000 | 2023-01-27 12:04PM EST | 86.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CELH230203P00087000 | 2023-01-25 11:50AM EST | 87.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CELH230203P00088000 | 2023-01-27 1:51PM EST | 88.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CELH230203P00089000 | 2023-01-27 10:54AM EST | 89.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CELH230203P00090000 | 2023-01-27 3:38PM EST | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CELH230203P00091000 | 2023-01-27 11:40AM EST | 91.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CELH230203P00092000 | 2023-01-27 2:53PM EST | 92.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CELH230203P00093000 | 2023-01-26 3:37PM EST | 93.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CELH230203P00094000 | 2023-01-27 1:16PM EST | 94.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CELH230203P00095000 | 2023-01-27 3:45PM EST | 95.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CELH230203P00096000 | 2023-01-27 3:46PM EST | 96.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CELH230203P00097000 | 2023-01-27 3:30PM EST | 97.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CELH230203P00098000 | 2023-01-27 2:31PM EST | 98.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| CELH230203P00099000 | 2023-01-27 3:27PM EST | 99.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| CELH230203P00100000 | 2023-01-27 3:56PM EST | 100.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CELH230203P00101000 | 2023-01-25 3:57PM EST | 101.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CELH230203P00102000 | 2023-01-27 9:50AM EST | 102.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CELH230203P00103000 | 2023-01-27 3:16PM EST | 103.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH230203P00104000 | 2023-01-23 11:45AM EST | 104.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH230203P00105000 | 2023-01-27 1:24PM EST | 105.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CELH230203P00106000 | 2023-01-24 1:24PM EST | 106.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CELH230203P00107000 | 2023-01-13 1:19PM EST | 107.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CELH230203P00108000 | 2023-01-20 3:48PM EST | 108.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CELH230203P00109000 | 2023-01-26 11:24AM EST | 109.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH230203P00110000 | 2023-01-26 12:25PM EST | 110.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CELH230203P00112000 | 2023-01-18 9:43AM EST | 112.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CELH230203P00115000 | 2023-01-19 1:03PM EST | 115.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
