UK Markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.32 +1.18 (+1.53%) GOLD FUTURES
1,889.70 +4.90 (+0.26%) DOW
34,035.63 -121.06 (-0.35%) BTC-GBP
18,987.45 -78.34 (-0.41%)
Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH230616C00035000 | 2022-08-03 10:37AM EST | 35.00 | 71.43 | 70.00 | 73.40 | 0.00 | - | 21 | 23 | 230.44% |
| CELH230616C00040000 | 2022-08-09 12:04PM EST | 40.00 | 60.84 | 65.50 | 68.00 | 0.00 | - | 21 | 35 | 204.83% |
| CELH230616C00045000 | 2022-08-09 12:04PM EST | 45.00 | 56.85 | 61.80 | 64.90 | 0.00 | - | 6 | 12 | 197.77% |
| CELH230616C00055000 | 2022-07-05 1:31PM EST | 55.00 | 30.63 | 55.20 | 58.40 | 0.00 | - | - | 1 | 185.28% |
| CELH230616C00065000 | 2022-08-01 9:26AM EST | 65.00 | 45.28 | 46.30 | 48.70 | 0.00 | - | - | 3 | 154.38% |
| CELH230616C00075000 | 2022-07-13 10:46AM EST | 75.00 | 21.28 | 40.10 | 42.70 | 0.00 | - | - | 1 | 145.92% |
| CELH230616C00080000 | 2022-07-07 1:13PM EST | 80.00 | 20.87 | 40.30 | 42.00 | 0.00 | - | - | 2 | 156.29% |
| CELH230616C00085000 | 2022-08-08 1:49PM EST | 85.00 | 35.60 | 35.80 | 37.00 | 0.00 | - | - | 82 | 141.75% |
| CELH230616C00090000 | 2022-08-04 12:40PM EST | 90.00 | 37.65 | 32.40 | 34.50 | 0.00 | - | 4 | 5 | 136.69% |
| CELH230616C00095000 | 2022-08-05 10:26AM EST | 95.00 | 25.60 | 30.10 | 32.60 | 0.00 | - | - | 28 | 135.41% |
| CELH230616C00100000 | 2022-08-11 8:32AM EST | 100.00 | 30.69 | 28.80 | 30.10 | +6.18 | +25.21% | 3 | 112 | 134.57% |
| CELH230616C00105000 | 2022-08-11 12:37PM EST | 105.00 | 27.50 | 26.60 | 28.40 | +5.51 | +25.06% | 10 | 5 | 133.03% |
| CELH230616C00110000 | 2022-08-10 8:46AM EST | 110.00 | 26.50 | 24.60 | 25.40 | +5.60 | +26.79% | 7 | 11 | 128.63% |
| CELH230616C00115000 | 2022-08-11 12:27PM EST | 115.00 | 23.89 | 22.70 | 24.80 | +3.75 | +18.62% | 2 | 1 | 129.38% |
| CELH230616C00120000 | 2022-08-02 10:08AM EST | 120.00 | 23.52 | 21.00 | 23.20 | 0.00 | - | 10 | 0 | 127.98% |
| CELH230616C00125000 | 2022-08-11 10:52AM EST | 125.00 | 20.20 | 19.40 | 21.50 | +2.00 | +10.99% | 1 | 3 | 126.20% |
| CELH230616C00130000 | 2022-08-10 9:19AM EST | 130.00 | 17.50 | 16.00 | 20.00 | -0.50 | -2.78% | 2 | 1,005 | 120.62% |
| CELH230616C00140000 | 2022-08-03 9:04AM EST | 140.00 | 17.16 | 14.00 | 17.00 | 0.00 | - | 9 | 9 | 118.80% |
| CELH230616C00150000 | 2022-08-03 9:41AM EST | 150.00 | 14.40 | 12.00 | 15.00 | 0.00 | - | 18 | 10 | 117.91% |
| CELH230616C00155000 | 2022-08-05 8:30AM EST | 155.00 | 14.28 | 11.00 | 14.00 | 0.00 | - | - | 29 | 117.03% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH230616P00035000 | 2022-08-10 10:34AM EST | 35.00 | 2.35 | 1.70 | 3.00 | -0.45 | -16.07% | 11 | 20 | 138.92% |
| CELH230616P00040000 | 2022-08-04 1:17PM EST | 40.00 | 2.50 | 2.65 | 3.20 | 0.00 | - | - | 11 | 131.23% |
| CELH230616P00045000 | 2022-07-19 11:54AM EST | 45.00 | 6.70 | 3.60 | 4.00 | 0.00 | - | - | 7 | 126.95% |
| CELH230616P00050000 | 2022-08-10 8:53AM EST | 50.00 | 5.00 | 4.10 | 5.00 | -2.40 | -32.43% | 1 | 22 | 120.48% |
| CELH230616P00055000 | 2022-07-25 10:13AM EST | 55.00 | 9.00 | 5.20 | 6.20 | 0.00 | - | - | 24 | 117.24% |
| CELH230616P00060000 | 2022-07-27 10:55AM EST | 60.00 | 10.70 | 6.40 | 7.50 | 0.00 | - | - | 25 | 113.82% |
| CELH230616P00065000 | 2022-08-11 12:49PM EST | 65.00 | 8.30 | 7.70 | 9.00 | -4.50 | -35.16% | 1 | 46 | 110.62% |
| CELH230616P00070000 | 2022-08-09 1:11PM EST | 70.00 | 9.95 | 10.10 | 10.70 | -1.55 | -13.48% | 1 | 46 | 110.66% |
| CELH230616P00075000 | 2022-08-03 12:24PM EST | 75.00 | 12.11 | 11.00 | 12.10 | 0.00 | - | 1 | 9 | 104.40% |
| CELH230616P00080000 | 2022-08-05 12:02PM EST | 80.00 | 16.20 | 13.10 | 14.00 | 0.00 | - | - | 11 | 102.39% |
| CELH230616P00085000 | 2022-08-10 8:54AM EST | 85.00 | 16.40 | 15.60 | 16.40 | -0.40 | -2.38% | 1 | 1 | 101.84% |
| CELH230616P00090000 | 2022-08-02 11:50AM EST | 90.00 | 17.50 | 18.00 | 19.20 | 0.00 | - | 1 | 3 | 101.15% |
| CELH230616P00095000 | 2022-08-09 1:20PM EST | 95.00 | 23.82 | 20.50 | 21.30 | 0.00 | - | 1 | 79 | 98.30% |
| CELH230616P00100000 | 2022-08-10 10:22AM EST | 100.00 | 24.02 | 23.90 | 23.90 | -2.79 | -10.41% | 2 | 77 | 97.96% |
| CELH230616P00105000 | 2022-08-03 9:13AM EST | 105.00 | 25.65 | 26.70 | 27.60 | 0.00 | - | - | 2 | 98.03% |
| CELH230616P00120000 | 2022-08-11 8:55AM EST | 120.00 | 34.00 | 35.00 | 37.20 | 0.00 | - | 5 | 10 | 91.06% |
| CELH230616P00155000 | 2022-08-04 11:46AM EST | 155.00 | 58.60 | 62.20 | 63.20 | 0.00 | - | - | 1 | 80.96% |
© 2023 Yahoo. All rights reserved.
