Ciena Corporation (CIEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN250117C00020000 | 2024-02-12 2:02PM EDT | 20.00 | 38.60 | 30.10 | 35.00 | 0.00 | - | 2 | 13 | 158.91% |
| CIEN250117C00022500 | 2023-08-04 1:32PM EDT | 22.50 | 22.13 | 27.50 | 28.50 | 0.00 | - | 2 | 9 | 114.21% |
| CIEN250117C00025000 | 2023-11-14 4:59PM EDT | 25.00 | 22.59 | 19.90 | 21.70 | 0.00 | - | 10 | 6 | 36.43% |
| CIEN250117C00030000 | 2024-03-08 10:32AM EDT | 30.00 | 24.10 | 19.20 | 19.80 | 0.00 | - | 1 | 10 | 69.65% |
| CIEN250117C00035000 | 2024-02-23 3:11PM EDT | 35.00 | 23.20 | 18.20 | 20.60 | 0.00 | - | 1 | 39 | 95.00% |
| CIEN250117C00040000 | 2024-04-16 10:00AM EDT | 40.00 | 9.10 | 8.90 | 10.80 | 0.00 | - | 1 | 186 | 47.90% |
| CIEN250117C00045000 | 2024-04-16 10:00AM EDT | 45.00 | 6.40 | 7.40 | 7.70 | 0.00 | - | 2 | 93 | 44.26% |
| CIEN250117C00050000 | 2024-04-26 11:14AM EDT | 50.00 | 5.20 | 5.10 | 5.30 | +0.80 | +18.18% | 1 | 1,150 | 41.94% |
| CIEN250117C00055000 | 2024-04-26 12:48PM EDT | 55.00 | 3.40 | 3.40 | 3.60 | +0.30 | +9.68% | 10 | 185 | 40.81% |
| CIEN250117C00060000 | 2024-04-25 2:09PM EDT | 60.00 | 2.00 | 2.20 | 2.40 | 0.00 | - | 1 | 1,121 | 40.05% |
| CIEN250117C00065000 | 2024-04-26 10:14AM EDT | 65.00 | 1.40 | 0.70 | 1.55 | +0.26 | +22.81% | 5 | 1,513 | 39.28% |
| CIEN250117C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 0.96 | 0.90 | 1.05 | 0.00 | - | 1 | 398 | 39.43% |
| CIEN250117C00075000 | 2024-04-24 10:38AM EDT | 75.00 | 0.51 | 0.60 | 0.70 | 0.00 | - | 1 | 346 | 39.40% |
| CIEN250117C00080000 | 2024-04-25 9:54AM EDT | 80.00 | 0.38 | 0.35 | 0.50 | 0.00 | - | 10 | 1,650 | 39.99% |
| CIEN250117C00085000 | 2024-04-12 12:49PM EDT | 85.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 40.31% |
| CIEN250117C00090000 | 2024-04-05 9:30AM EDT | 90.00 | 0.35 | 0.10 | 2.30 | 0.00 | - | 1 | 596 | 56.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN250117P00020000 | 2024-01-25 1:32PM EDT | 20.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 2 | 60 | 71.97% |
| CIEN250117P00022500 | 2024-01-25 1:31PM EDT | 22.50 | 0.20 | 0.05 | 1.45 | 0.00 | - | 2 | 2 | 64.43% |
| CIEN250117P00025000 | 2024-01-25 1:33PM EDT | 25.00 | 0.30 | 0.10 | 1.55 | 0.00 | - | 1 | 28 | 58.06% |
| CIEN250117P00030000 | 2024-04-25 10:37AM EDT | 30.00 | 0.66 | 0.55 | 0.65 | 0.00 | - | 4 | 50 | 41.11% |
| CIEN250117P00035000 | 2024-04-23 1:22PM EDT | 35.00 | 1.58 | 1.20 | 1.30 | 0.00 | - | 1 | 87 | 37.50% |
| CIEN250117P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 2.80 | 2.35 | 2.50 | 0.00 | - | 1 | 99 | 35.08% |
| CIEN250117P00045000 | 2024-04-23 1:05PM EDT | 45.00 | 5.10 | 4.10 | 5.40 | 0.00 | - | 1 | 1,491 | 39.77% |
| CIEN250117P00050000 | 2024-04-24 10:03AM EDT | 50.00 | 7.50 | 6.70 | 8.00 | 0.00 | - | 1 | 364 | 37.62% |
| CIEN250117P00055000 | 2024-04-19 12:22PM EDT | 55.00 | 12.30 | 10.00 | 11.40 | 0.00 | - | 1 | 106 | 36.90% |
| CIEN250117P00060000 | 2024-04-18 10:22AM EDT | 60.00 | 15.90 | 12.60 | 15.50 | 0.00 | - | 8 | 250 | 37.92% |
| CIEN250117P00065000 | 2024-04-12 10:13AM EDT | 65.00 | 19.10 | 16.10 | 18.80 | 0.00 | - | 41 | 135 | 26.91% |
| CIEN250117P00070000 | 2024-03-25 1:04PM EDT | 70.00 | 19.80 | 23.00 | 27.00 | 0.00 | - | 1 | 12 | 60.93% |
| CIEN250117P00075000 | 2023-01-26 3:04PM EDT | 75.00 | 24.50 | 26.80 | 31.20 | 0.00 | - | - | 1 | 59.90% |
© 2024 Yahoo. All rights reserved.