Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH220218C00045000 | 2021-12-23 1:05PM EST | 45.00 | 28.40 | 18.00 | 20.50 | 0.00 | - | 1 | 1 | 434.08% |
| CELH220218C00050000 | 2021-12-22 10:02AM EST | 50.00 | 19.89 | 15.00 | 16.30 | 0.00 | - | - | 2 | 380.52% |
| CELH220218C00055000 | 2022-01-04 1:20PM EST | 55.00 | 15.70 | 11.20 | 12.00 | 0.00 | - | 1 | 13 | 319.53% |
| CELH220218C00060000 | 2022-01-05 3:37PM EST | 60.00 | 7.98 | 8.20 | 8.80 | -7.52 | -48.52% | 5 | 49 | 278.42% |
| CELH220218C00065000 | 2022-01-05 3:37PM EST | 65.00 | 5.49 | 5.70 | 6.10 | -2.51 | -31.38% | 32 | 113 | 244.09% |
| CELH220218C00070000 | 2022-01-05 3:02PM EST | 70.00 | 3.90 | 3.70 | 4.10 | -2.19 | -35.96% | 71 | 172 | 216.89% |
| CELH220218C00075000 | 2022-01-05 3:55PM EST | 75.00 | 2.60 | 2.45 | 2.70 | -1.76 | -40.37% | 33 | 365 | 198.78% |
| CELH220218C00080000 | 2022-01-05 3:43PM EST | 80.00 | 1.50 | 1.55 | 1.80 | -1.45 | -49.15% | 42 | 124 | 185.30% |
| CELH220218C00085000 | 2022-01-05 3:31PM EST | 85.00 | 1.08 | 1.00 | 1.25 | -0.78 | -41.94% | 14 | 276 | 177.00% |
| CELH220218C00090000 | 2022-01-05 2:35PM EST | 90.00 | 0.80 | 0.65 | 0.90 | -0.48 | -37.50% | 12 | 105 | 171.68% |
| CELH220218C00095000 | 2022-01-05 2:26PM EST | 95.00 | 0.62 | 0.40 | 0.60 | -0.28 | -31.11% | 3 | 52 | 165.23% |
| CELH220218C00100000 | 2022-01-05 12:37PM EST | 100.00 | 0.49 | 0.30 | 0.45 | -0.76 | -60.80% | 1 | 5 | 164.45% |
| CELH220218C00105000 | 2022-01-04 11:03AM EST | 105.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 179.10% |
| CELH220218C00110000 | 2021-12-30 11:53AM EST | 110.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | - | 1 | 180.66% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH220218P00040000 | 2022-01-04 10:31AM EST | 40.00 | 0.40 | 0.45 | 0.65 | 0.00 | - | 2 | 2 | 44.82% |
| CELH220218P00045000 | 2022-01-05 10:14AM EST | 45.00 | 0.65 | 0.90 | 1.15 | -0.02 | -2.99% | 10 | 3 | 8.20% |
| CELH220218P00050000 | 2022-01-05 12:23PM EST | 50.00 | 1.40 | 1.50 | 1.80 | +0.05 | +3.70% | 11 | 11 | 0.00% |
| CELH220218P00055000 | 2022-01-05 3:55PM EST | 55.00 | 3.00 | 2.75 | 3.10 | +1.14 | +61.29% | 4 | 25 | 0.00% |
| CELH220218P00060000 | 2022-01-05 3:08PM EST | 60.00 | 5.10 | 4.40 | 5.00 | +1.50 | +41.67% | 28 | 57 | 0.00% |
| CELH220218P00065000 | 2022-01-05 3:14PM EST | 65.00 | 7.40 | 7.00 | 7.40 | +2.31 | +45.38% | 43 | 201 | 0.00% |
| CELH220218P00070000 | 2022-01-05 1:00PM EST | 70.00 | 9.30 | 9.90 | 10.50 | +1.00 | +12.05% | 22 | 237 | 0.00% |
| CELH220218P00075000 | 2022-01-04 3:42PM EST | 75.00 | 10.65 | 13.50 | 14.30 | 0.00 | - | 7 | 71 | 0.00% |
| CELH220218P00080000 | 2022-01-05 10:01AM EST | 80.00 | 14.24 | 17.40 | 18.40 | -0.11 | -0.77% | 1 | 56 | 0.00% |
| CELH220218P00085000 | 2022-01-05 1:39PM EST | 85.00 | 21.10 | 21.90 | 22.80 | +6.96 | +49.22% | 3 | 18 | 0.00% |
| CELH220218P00090000 | 2022-01-03 10:06AM EST | 90.00 | 18.25 | 26.70 | 27.50 | 0.00 | - | 1 | 2 | 0.00% |
| CELH220218P00095000 | 2022-01-05 10:38AM EST | 95.00 | 28.40 | 30.20 | 32.60 | +2.20 | +8.40% | 1 | 4 | 0.00% |
| CELH220218P00105000 | 2021-12-30 10:16AM EST | 105.00 | 32.60 | 40.90 | 42.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
