Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240510C00075000 | 2024-05-10 3:55PM EDT | 2024-05-10 | 7.80 | 7.70 | 8.70 | +0.40 | +5.41% | 149 | 2,066 | 160.94% |
| CELH240517C00075000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 7.65 | 7.70 | 8.45 | -0.03 | -0.39% | 47 | 597 | 51.07% |
| CELH240524C00075000 | 2024-05-10 1:51PM EDT | 2024-05-24 | 8.75 | 8.35 | 9.80 | -1.25 | -12.50% | 2 | 100 | 63.09% |
| CELH240531C00075000 | 2024-05-10 10:31AM EDT | 2024-05-31 | 10.52 | 7.30 | 9.70 | +1.05 | +11.09% | 2 | 276 | 62.50% |
| CELH240607C00075000 | 2024-05-10 1:43PM EDT | 2024-06-07 | 9.87 | 8.50 | 10.45 | -1.63 | -14.17% | 6 | 31 | 51.27% |
| CELH240614C00075000 | 2024-05-09 11:36AM EDT | 2024-06-14 | 13.72 | 8.80 | 10.90 | +2.37 | +20.88% | 10 | 30 | 50.71% |
| CELH240621C00075000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 10.45 | 10.25 | 11.00 | +0.25 | +2.45% | 333 | 955 | 54.90% |
| CELH240719C00075000 | 2024-05-10 3:19PM EDT | 2024-07-19 | 11.15 | 11.60 | 12.20 | -1.05 | -8.61% | 45 | 715 | 53.05% |
| CELH241018C00075000 | 2024-05-10 12:40PM EDT | 2024-10-18 | 16.15 | 16.00 | 17.95 | -2.85 | -15.00% | 11 | 332 | 60.96% |
| CELH250117C00075000 | 2024-05-10 3:08PM EDT | 2025-01-17 | 19.50 | 20.40 | 21.75 | -1.05 | -5.11% | 5 | 705 | 65.26% |
| CELH260116C00075000 | 2024-05-10 2:49PM EDT | 2026-01-16 | 29.20 | 29.60 | 30.80 | -1.10 | -3.63% | 32 | 584 | 65.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240510P00075000 | 2024-05-10 12:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 149 | 1,192 | 84.38% |
| CELH240517P00075000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.27 | 0.24 | 0.29 | -0.08 | -22.86% | 584 | 1,814 | 51.07% |
| CELH240524P00075000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.77 | 0.64 | 0.71 | +0.06 | +8.45% | 18 | 196 | 50.39% |
| CELH240531P00075000 | 2024-05-10 1:06PM EDT | 2024-05-31 | 1.05 | 0.96 | 1.43 | +0.09 | +9.37% | 13 | 53 | 50.85% |
| CELH240607P00075000 | 2024-05-10 12:29PM EDT | 2024-06-07 | 1.55 | 0.27 | 1.58 | +0.04 | +2.65% | 36 | 84 | 50.05% |
| CELH240614P00075000 | 2024-05-09 3:56PM EDT | 2024-06-14 | 2.08 | 1.74 | 2.07 | 0.00 | - | 12 | 10 | 51.10% |
| CELH240621P00075000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 2.26 | 2.14 | 2.22 | -0.03 | -1.31% | 137 | 716 | 48.44% |
| CELH240719P00075000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 3.70 | 3.35 | 3.50 | +0.23 | +6.63% | 54 | 759 | 48.34% |
| CELH241018P00075000 | 2024-05-10 2:52PM EDT | 2024-10-18 | 7.80 | 7.30 | 7.55 | +0.53 | +7.29% | 426 | 464 | 52.22% |
| CELH250117P00075000 | 2024-05-10 12:35PM EDT | 2025-01-17 | 10.25 | 10.05 | 10.25 | -0.11 | -1.06% | 15 | 2,361 | 52.76% |
| CELH260116P00075000 | 2024-05-09 12:59PM EDT | 2026-01-16 | 16.50 | 16.70 | 17.30 | 0.00 | - | 5 | 1,953 | 51.51% |
© 2024 Yahoo. All rights reserved.