Ciena Corporation (CIEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN260116C00022500 | 2024-01-08 3:30PM EDT | 22.50 | 27.80 | 33.50 | 38.50 | 0.00 | - | 2 | 2 | 145.25% |
| CIEN260116C00025000 | 2024-03-08 4:13PM EDT | 25.00 | 32.50 | 24.70 | 26.50 | 0.00 | - | 2 | 10 | 66.80% |
| CIEN260116C00040000 | 2024-04-26 12:00PM EDT | 40.00 | 14.60 | 12.10 | 14.80 | +1.20 | +8.96% | 20 | 32 | 50.26% |
| CIEN260116C00045000 | 2024-04-15 9:47AM EDT | 45.00 | 10.90 | 11.40 | 12.30 | 0.00 | - | 3 | 89 | 48.61% |
| CIEN260116C00050000 | 2024-04-19 10:41AM EDT | 50.00 | 9.10 | 9.10 | 10.00 | +1.20 | +15.19% | 1 | 54 | 46.61% |
| CIEN260116C00055000 | 2024-04-10 9:51AM EDT | 55.00 | 7.90 | 7.50 | 7.80 | 0.00 | - | 1 | 59 | 43.92% |
| CIEN260116C00060000 | 2024-04-08 11:02AM EDT | 60.00 | 6.80 | 5.70 | 6.30 | 0.00 | - | 12 | 336 | 43.04% |
| CIEN260116C00065000 | 2024-04-23 11:33AM EDT | 65.00 | 4.01 | 4.50 | 5.00 | 0.00 | - | 1 | 6 | 42.00% |
| CIEN260116C00070000 | 2024-04-19 11:45AM EDT | 70.00 | 3.10 | 3.70 | 4.00 | 0.00 | - | 25 | 115 | 41.37% |
| CIEN260116C00075000 | 2024-03-07 4:30PM EDT | 75.00 | 5.50 | 3.40 | 3.80 | 0.00 | - | 2 | 13 | 43.76% |
| CIEN260116C00080000 | 2024-04-04 9:57AM EDT | 80.00 | 3.00 | 1.60 | 2.65 | 0.00 | - | 2 | 43 | 40.92% |
| CIEN260116C00085000 | 2024-04-18 1:21PM EDT | 85.00 | 1.60 | 1.85 | 2.10 | 0.00 | - | 2 | 3 | 40.38% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN260116P00022500 | 2024-03-27 1:06PM EDT | 22.50 | 0.60 | 0.65 | 0.85 | 0.00 | - | 1 | 4 | 43.31% |
| CIEN260116P00025000 | 2023-12-28 11:27AM EDT | 25.00 | 1.35 | 0.80 | 0.95 | 0.00 | - | 1 | 2 | 39.26% |
| CIEN260116P00030000 | 2024-04-15 3:52PM EDT | 30.00 | 2.20 | 1.75 | 1.95 | 0.00 | - | 10 | 244 | 38.40% |
| CIEN260116P00035000 | 2024-04-16 9:50AM EDT | 35.00 | 3.50 | 2.90 | 3.20 | 0.00 | - | 1 | 22 | 36.33% |
| CIEN260116P00040000 | 2024-04-12 9:47AM EDT | 40.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 2 | 49 | 33.61% |
| CIEN260116P00045000 | 2024-04-16 9:51AM EDT | 45.00 | 7.50 | 6.40 | 6.70 | 0.00 | - | 2 | 27 | 31.38% |
| CIEN260116P00050000 | 2024-04-03 12:25PM EDT | 50.00 | 8.30 | 8.90 | 9.20 | 0.00 | - | 1 | 20 | 29.37% |
| CIEN260116P00055000 | 2024-04-24 10:36AM EDT | 55.00 | 12.70 | 11.90 | 12.50 | 0.00 | - | 2 | 14 | 28.72% |
| CIEN260116P00060000 | 2024-04-23 11:27AM EDT | 60.00 | 17.10 | 15.40 | 17.30 | 0.00 | - | 1 | 14 | 32.95% |
| CIEN260116P00065000 | 2024-04-18 9:51AM EDT | 65.00 | 21.30 | 18.00 | 20.30 | 0.00 | - | 3 | 21 | 27.59% |
| CIEN260116P00070000 | 2024-03-08 1:14PM EDT | 70.00 | 19.00 | 20.80 | 24.60 | 0.00 | - | 1 | 3 | 26.78% |
© 2024 Yahoo. All rights reserved.