Ciena Corporation (CIEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240719C00022500 | 2024-01-09 12:22PM EDT | 22.50 | 25.80 | 31.20 | 36.00 | 0.00 | - | - | 0 | 335.64% |
| CIEN240719C00030000 | 2023-12-29 2:42PM EDT | 30.00 | 16.20 | 21.20 | 26.00 | 0.00 | - | 1 | 1 | 197.36% |
| CIEN240719C00035000 | 2024-04-17 11:58AM EDT | 35.00 | 10.65 | 11.70 | 13.10 | 0.00 | - | 2 | 22 | 55.96% |
| CIEN240719C00040000 | 2024-04-17 3:08PM EDT | 40.00 | 6.50 | 6.20 | 8.10 | 0.00 | - | 6 | 66 | 47.80% |
| CIEN240719C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 3.30 | 4.20 | 4.50 | 0.00 | - | 4 | 109 | 41.58% |
| CIEN240719C00050000 | 2024-04-26 10:20AM EDT | 50.00 | 1.95 | 1.95 | 2.20 | +0.45 | +30.00% | 1 | 734 | 39.53% |
| CIEN240719C00055000 | 2024-04-26 11:16AM EDT | 55.00 | 0.90 | 0.85 | 0.95 | +0.26 | +40.62% | 1 | 794 | 38.60% |
| CIEN240719C00060000 | 2024-04-18 10:25AM EDT | 60.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 2 | 967 | 40.11% |
| CIEN240719C00065000 | 2024-04-19 2:08PM EDT | 65.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 3 | 996 | 44.48% |
| CIEN240719C00070000 | 2024-03-19 1:26PM EDT | 70.00 | 0.36 | 0.05 | 0.50 | 0.00 | - | 12 | 419 | 50.88% |
| CIEN240719C00075000 | 2024-03-15 3:56PM EDT | 75.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 15 | 1,367 | 56.35% |
| CIEN240719C00080000 | 2024-03-08 11:59AM EDT | 80.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 373 | 365 | 68.80% |
| CIEN240719C00085000 | 2024-03-11 3:05PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240719P00030000 | 2024-03-07 4:25PM EDT | 30.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 18 | 26 | 63.57% |
| CIEN240719P00035000 | 2024-04-23 9:42AM EDT | 35.00 | 0.42 | 0.15 | 0.30 | 0.00 | - | 2 | 111 | 42.58% |
| CIEN240719P00040000 | 2024-04-25 2:20PM EDT | 40.00 | 0.97 | 0.75 | 1.40 | 0.00 | - | 1 | 554 | 46.44% |
| CIEN240719P00045000 | 2024-04-26 2:59PM EDT | 45.00 | 2.25 | 2.15 | 2.35 | -0.40 | -15.09% | 419 | 757 | 35.28% |
| CIEN240719P00050000 | 2024-04-26 11:34AM EDT | 50.00 | 5.00 | 4.80 | 5.30 | -0.40 | -7.41% | 1 | 134 | 36.13% |
| CIEN240719P00055000 | 2024-04-24 10:01AM EDT | 55.00 | 10.05 | 8.70 | 9.50 | 0.00 | - | 1 | 354 | 41.04% |
| CIEN240719P00060000 | 2024-04-05 10:45AM EDT | 60.00 | 12.42 | 12.60 | 15.10 | 0.00 | - | 2 | 0 | 61.87% |
| CIEN240719P00065000 | 2024-03-11 12:51PM EDT | 65.00 | 13.40 | 16.10 | 20.50 | 0.00 | - | 129 | 0 | 78.32% |
| CIEN240719P00070000 | 2024-03-06 3:11PM EDT | 70.00 | 10.80 | 20.30 | 24.30 | 0.00 | - | 3 | 0 | 67.41% |
| CIEN240719P00075000 | 2024-03-06 11:20AM EDT | 75.00 | 14.40 | 25.20 | 29.80 | 0.00 | - | 1 | 0 | 84.72% |
© 2024 Yahoo. All rights reserved.