Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240426C00050000 | 2024-04-22 11:54AM EDT | 50.00 | 18.20 | 22.45 | 24.40 | 0.00 | - | 3 | 30 | 370.31% |
| CELH240426C00055000 | 2024-04-19 12:37PM EDT | 55.00 | 12.83 | 16.60 | 19.55 | 0.00 | - | 5 | 3 | 270.51% |
| CELH240426C00060000 | 2024-04-23 10:21AM EDT | 60.00 | 11.00 | 11.60 | 15.15 | 0.00 | - | 6 | 8 | 225.00% |
| CELH240426C00063000 | 2024-04-23 10:29AM EDT | 63.00 | 8.74 | 8.95 | 12.35 | 0.00 | - | 21 | 20 | 199.90% |
| CELH240426C00065000 | 2024-04-23 12:50PM EDT | 65.00 | 6.90 | 6.55 | 10.15 | 0.00 | - | 8 | 83 | 156.35% |
| CELH240426C00066000 | 2024-04-22 3:54PM EDT | 66.00 | 3.90 | 5.50 | 9.15 | 0.00 | - | 139 | 71 | 141.50% |
| CELH240426C00067000 | 2024-04-23 3:41PM EDT | 67.00 | 5.92 | 5.90 | 7.95 | 0.00 | - | 3 | 50 | 155.86% |
| CELH240426C00068000 | 2024-04-23 2:20PM EDT | 68.00 | 5.75 | 4.30 | 5.95 | +1.70 | +41.98% | 1 | 144 | 104.40% |
| CELH240426C00069000 | 2024-04-24 10:09AM EDT | 69.00 | 4.49 | 3.45 | 5.80 | +0.99 | +28.29% | 17 | 121 | 112.40% |
| CELH240426C00070000 | 2024-04-24 10:47AM EDT | 70.00 | 4.55 | 2.96 | 4.15 | +1.88 | +70.41% | 26 | 349 | 93.95% |
| CELH240426C00071000 | 2024-04-24 10:52AM EDT | 71.00 | 4.00 | 2.79 | 2.95 | +1.49 | +59.36% | 5 | 146 | 89.89% |
| CELH240426C00072000 | 2024-04-24 11:39AM EDT | 72.00 | 2.14 | 2.04 | 2.12 | +0.58 | +37.18% | 203 | 398 | 79.49% |
| CELH240426C00073000 | 2024-04-24 11:39AM EDT | 73.00 | 1.50 | 1.50 | 1.57 | +0.34 | +29.31% | 362 | 380 | 75.78% |
| CELH240426C00074000 | 2024-04-24 11:25AM EDT | 74.00 | 1.00 | 1.06 | 1.15 | +0.15 | +17.65% | 637 | 590 | 73.34% |
| CELH240426C00075000 | 2024-04-24 11:38AM EDT | 75.00 | 0.75 | 0.72 | 0.77 | +0.18 | +30.51% | 494 | 995 | 70.31% |
| CELH240426C00076000 | 2024-04-24 11:27AM EDT | 76.00 | 0.43 | 0.29 | 0.50 | +0.01 | +2.38% | 337 | 217 | 63.09% |
| CELH240426C00077000 | 2024-04-24 11:09AM EDT | 77.00 | 0.34 | 0.30 | 0.35 | +0.04 | +13.33% | 161 | 930 | 67.97% |
| CELH240426C00078000 | 2024-04-24 11:34AM EDT | 78.00 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 122 | 203 | 67.38% |
| CELH240426C00079000 | 2024-04-24 11:11AM EDT | 79.00 | 0.18 | 0.12 | 0.17 | +0.05 | +38.46% | 16 | 86 | 68.95% |
| CELH240426C00080000 | 2024-04-24 11:35AM EDT | 80.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 175 | 954 | 72.27% |
| CELH240426C00081000 | 2024-04-24 10:36AM EDT | 81.00 | 0.12 | 0.07 | 0.13 | +0.07 | +140.00% | 33 | 132 | 76.76% |
| CELH240426C00082000 | 2024-04-24 10:52AM EDT | 82.00 | 0.11 | 0.05 | 0.40 | +0.06 | +120.00% | 5 | 113 | 98.63% |
| CELH240426C00083000 | 2024-04-24 9:40AM EDT | 83.00 | 0.15 | 0.00 | 0.30 | +0.13 | +650.00% | 1 | 245 | 96.48% |
| CELH240426C00084000 | 2024-04-24 11:22AM EDT | 84.00 | 0.05 | 0.01 | 0.07 | +0.02 | +66.67% | 12 | 95 | 82.03% |
| CELH240426C00085000 | 2024-04-24 9:34AM EDT | 85.00 | 0.15 | 0.01 | 0.14 | +0.10 | +200.00% | 3 | 1,078 | 96.09% |
| CELH240426C00086000 | 2024-04-24 9:51AM EDT | 86.00 | 0.09 | 0.00 | 0.75 | +0.08 | +800.00% | 2 | 128 | 140.63% |
| CELH240426C00087000 | 2024-04-19 1:38PM EDT | 87.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 42 | 97.27% |
| CELH240426C00088000 | 2024-04-23 10:27AM EDT | 88.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 153.91% |
| CELH240426C00089000 | 2024-04-23 1:15PM EDT | 89.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 160.35% |
| CELH240426C00090000 | 2024-04-24 9:58AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 233 | 104.69% |
| CELH240426C00091000 | 2024-04-23 10:36AM EDT | 91.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 641 | 120.31% |
| CELH240426C00092000 | 2024-04-24 10:35AM EDT | 92.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 1 | 282 | 107.81% |
| CELH240426C00093000 | 2024-04-16 11:12AM EDT | 93.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 5 | 265 | 132.81% |
| CELH240426C00094000 | 2024-04-24 10:29AM EDT | 94.00 | 0.09 | 0.00 | 0.03 | -0.04 | -30.77% | 1 | 68 | 115.63% |
| CELH240426C00095000 | 2024-04-22 12:31PM EDT | 95.00 | 0.04 | 0.00 | 0.24 | +0.03 | +300.00% | 1 | 812 | 158.20% |
| CELH240426C00096000 | 2024-04-15 9:30AM EDT | 96.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 1 | 18 | 159.38% |
| CELH240426C00097000 | 2024-04-16 9:49AM EDT | 97.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 207.03% |
| CELH240426C00098000 | 2024-04-16 9:37AM EDT | 98.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 22 | 49 | 178.91% |
| CELH240426C00099000 | 2024-04-18 10:23AM EDT | 99.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 200.78% |
| CELH240426C00100000 | 2024-04-22 3:47PM EDT | 100.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 416 | 139.06% |
| CELH240426C00101000 | 2024-04-15 10:09AM EDT | 101.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 228.13% |
| CELH240426C00102000 | 2024-04-08 10:17AM EDT | 102.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 233.20% |
| CELH240426C00103000 | 2024-04-15 11:21AM EDT | 103.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 8 | 38 | 238.09% |
| CELH240426C00104000 | 2024-04-03 10:26AM EDT | 104.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 242.97% |
| CELH240426C00105000 | 2024-04-15 3:44PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 247.85% |
| CELH240426C00106000 | 2024-04-05 2:25PM EDT | 106.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 557 | 235 | 252.54% |
| CELH240426C00107000 | 2024-04-15 9:50AM EDT | 107.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 28 | 197.66% |
| CELH240426C00110000 | 2024-04-15 10:03AM EDT | 110.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 17 | 139 | 209.38% |
| CELH240426C00115000 | 2024-04-10 11:03AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 34 | 168.75% |
| CELH240426C00120000 | 2024-04-10 11:15AM EDT | 120.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 171 | 292.97% |
| CELH240426C00125000 | 2024-04-19 10:04AM EDT | 125.00 | 0.30 | 0.00 | 0.13 | 0.00 | - | 4 | 4 | 256.25% |
| CELH240426C00130000 | 2024-04-17 10:00AM EDT | 130.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 20 | 161 | 354.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240426P00055000 | 2024-04-19 2:11PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 204.10% |
| CELH240426P00060000 | 2024-04-24 9:38AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 50 | 375 | 81.25% |
| CELH240426P00061000 | 2024-04-23 11:13AM EDT | 61.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 44 | 75.00% |
| CELH240426P00062000 | 2024-04-24 10:38AM EDT | 62.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 22 | 58 | 94.14% |
| CELH240426P00063000 | 2024-04-24 9:52AM EDT | 63.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 50 | 62 | 60.94% |
| CELH240426P00064000 | 2024-04-23 1:55PM EDT | 64.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 26 | 51 | 99.61% |
| CELH240426P00065000 | 2024-04-24 9:39AM EDT | 65.00 | 0.05 | 0.01 | 0.18 | -0.02 | -28.57% | 69 | 868 | 69.53% |
| CELH240426P00066000 | 2024-04-24 11:19AM EDT | 66.00 | 0.05 | 0.01 | 0.38 | -0.02 | -28.57% | 8 | 87 | 72.66% |
| CELH240426P00067000 | 2024-04-24 10:11AM EDT | 67.00 | 0.09 | 0.01 | 0.37 | -0.08 | -47.06% | 3 | 1,589 | 62.60% |
| CELH240426P00068000 | 2024-04-24 11:33AM EDT | 68.00 | 0.10 | 0.08 | 0.10 | -0.17 | -62.96% | 28 | 300 | 44.73% |
| CELH240426P00069000 | 2024-04-24 11:02AM EDT | 69.00 | 0.14 | 0.14 | 0.18 | -0.27 | -65.85% | 27 | 334 | 42.38% |
| CELH240426P00070000 | 2024-04-24 11:33AM EDT | 70.00 | 0.33 | 0.26 | 0.33 | -0.25 | -43.10% | 66 | 651 | 40.63% |
| CELH240426P00071000 | 2024-04-24 11:39AM EDT | 71.00 | 0.49 | 0.46 | 0.49 | -0.51 | -51.00% | 84 | 209 | 35.21% |
| CELH240426P00072000 | 2024-04-24 10:58AM EDT | 72.00 | 0.55 | 0.73 | 0.83 | -0.90 | -62.07% | 71 | 360 | 32.23% |
| CELH240426P00073000 | 2024-04-24 11:27AM EDT | 73.00 | 1.27 | 1.16 | 1.22 | -0.72 | -36.18% | 196 | 144 | 23.24% |
| CELH240426P00074000 | 2024-04-24 11:35AM EDT | 74.00 | 1.70 | 1.69 | 1.75 | -1.24 | -42.18% | 96 | 57 | 0.00% |
| CELH240426P00075000 | 2024-04-24 11:35AM EDT | 75.00 | 2.36 | 2.36 | 2.50 | -0.94 | -28.48% | 58 | 187 | 0.00% |
| CELH240426P00076000 | 2024-04-24 11:15AM EDT | 76.00 | 3.00 | 3.10 | 3.40 | -0.80 | -21.05% | 78 | 225 | 0.00% |
| CELH240426P00077000 | 2024-04-24 10:52AM EDT | 77.00 | 3.00 | 3.60 | 4.15 | -1.96 | -39.52% | 1 | 99 | 0.00% |
| CELH240426P00078000 | 2024-04-24 10:52AM EDT | 78.00 | 3.80 | 4.70 | 5.05 | -6.24 | -62.15% | 1 | 61 | 0.00% |
| CELH240426P00079000 | 2024-04-23 2:19PM EDT | 79.00 | 7.37 | 5.50 | 5.95 | 0.00 | - | 3 | 190 | 0.00% |
| CELH240426P00080000 | 2024-04-23 3:16PM EDT | 80.00 | 7.98 | 6.35 | 7.20 | 0.00 | - | 4 | 84 | 0.00% |
| CELH240426P00081000 | 2024-04-22 1:33PM EDT | 81.00 | 12.17 | 5.90 | 9.30 | 0.00 | - | 3 | 22 | 100.20% |
| CELH240426P00082000 | 2024-04-19 3:44PM EDT | 82.00 | 13.41 | 7.35 | 9.00 | 0.00 | - | 11 | 45 | 0.00% |
| CELH240426P00083000 | 2024-04-24 9:30AM EDT | 83.00 | 10.35 | 8.40 | 11.70 | -5.37 | -34.16% | 1 | 12 | 144.73% |
| CELH240426P00084000 | 2024-04-23 11:09AM EDT | 84.00 | 13.45 | 9.75 | 11.30 | 0.00 | - | 3 | 23 | 0.00% |
| CELH240426P00085000 | 2024-04-22 3:44PM EDT | 85.00 | 16.38 | 11.00 | 13.60 | 0.00 | - | 11 | 8 | 153.42% |
| CELH240426P00086000 | 2024-04-16 3:28PM EDT | 86.00 | 11.82 | 11.00 | 14.00 | 0.00 | - | 6 | 8 | 84.38% |
| CELH240426P00087000 | 2024-04-16 10:07AM EDT | 87.00 | 13.90 | 11.75 | 15.30 | 0.00 | - | 1 | 4 | 141.99% |
| CELH240426P00088000 | 2024-04-18 1:07PM EDT | 88.00 | 17.50 | 14.00 | 15.75 | 0.00 | - | 2 | 1 | 0.00% |
| CELH240426P00089000 | 2024-04-23 9:37AM EDT | 89.00 | 18.20 | 15.10 | 17.50 | 0.00 | - | 8 | 8 | 173.63% |
| CELH240426P00090000 | 2024-04-15 3:41PM EDT | 90.00 | 15.75 | 15.95 | 17.45 | 0.00 | - | 2 | 0 | 0.00% |
| CELH240426P00091000 | 2024-04-01 2:12PM EDT | 91.00 | 9.49 | 16.60 | 19.60 | 0.00 | - | 1 | 0 | 195.12% |
| CELH240426P00092000 | 2024-04-04 12:52PM EDT | 92.00 | 12.66 | 17.15 | 20.70 | 0.00 | - | 1 | 0 | 209.67% |
| CELH240426P00093000 | 2024-04-10 12:56PM EDT | 93.00 | 9.55 | 18.15 | 20.15 | 0.00 | - | 2 | 0 | 0.00% |
| CELH240426P00094000 | 2024-04-17 3:12PM EDT | 94.00 | 22.60 | 19.20 | 21.40 | 0.00 | - | 122 | 0 | 0.00% |
| CELH240426P00095000 | 2024-04-11 2:31PM EDT | 95.00 | 13.15 | 19.75 | 23.10 | 0.00 | - | 5 | 0 | 158.20% |
| CELH240426P00096000 | 2024-04-11 11:12AM EDT | 96.00 | 12.50 | 20.75 | 23.15 | 0.00 | - | 9 | 0 | 0.00% |
| CELH240426P00097000 | 2024-03-14 9:30AM EDT | 97.00 | 7.13 | 16.85 | 19.20 | 0.00 | - | 2 | 2 | 0.00% |
| CELH240426P00099000 | 2024-03-20 3:06PM EDT | 99.00 | 11.81 | 28.20 | 32.50 | 0.00 | - | 20 | 0 | 409.57% |
| CELH240426P00100000 | 2024-03-27 1:08PM EDT | 100.00 | 16.66 | 24.75 | 28.60 | 0.00 | - | 10 | 0 | 249.02% |
© 2024 Yahoo. All rights reserved.