UK markets close in 1 hour 5 minutes

Ciena Corporation (CIEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.20+0.88 (+1.37%)
As of 10:24AM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CIEN220128C000570002022-01-26 6:02PM EST57.007.158.209.300.00--3168.95%
CIEN220128C000580002022-01-13 9:35AM EST58.0016.747.058.100.00-22135.94%
CIEN220128C000590002022-01-24 10:22AM EST59.004.706.007.350.00-34131.25%
CIEN220128C000600002022-01-24 1:08PM EST60.004.304.656.500.00-54107.03%
CIEN220128C000610002022-01-26 6:02PM EST61.003.353.704.800.00--153.91%
CIEN220128C000620002022-01-25 9:40AM EST62.002.983.404.250.00-2395.21%
CIEN220128C000630002022-01-25 3:53PM EST63.002.161.732.800.00-68676.17%
CIEN220128C000640002022-01-24 3:27PM EST64.001.841.102.390.00-3454.30%
CIEN220128C000650002022-01-25 12:05PM EST65.001.140.911.140.00-2715253.91%
CIEN220128C000660002022-01-26 10:16AM EST66.000.650.470.600.00-103348.83%
CIEN220128C000670002022-01-26 2:00PM EST67.000.600.170.440.00-15157.23%
CIEN220128C000680002022-01-25 2:46PM EST68.000.250.080.210.00-314754.88%
CIEN220128C000690002022-01-24 1:40PM EST69.000.280.030.150.00-1153.32%
CIEN220128C000700002022-01-27 9:59AM EST70.000.110.030.11+0.02+22.22%22523460.16%
CIEN220128C000710002022-01-24 9:42AM EST71.000.130.050.190.00-11377.73%
CIEN220128C000720002022-01-14 11:32AM EST72.001.510.000.190.00-13683.20%
CIEN220128C000730002022-01-20 11:09AM EST73.000.320.000.000.00-3350.00%
CIEN220128C000740002022-01-21 10:54AM EST74.000.100.000.250.00-329106.25%
CIEN220128C000750002022-01-27 10:01AM EST75.000.060.000.07-0.04-40.00%586392.19%
CIEN220128C000760002022-01-13 2:42PM EST76.000.550.000.170.00-17114.84%
CIEN220128C000770002022-01-12 9:37AM EST77.000.700.000.000.00-2450.00%
CIEN220128C000780002022-01-26 9:34AM EST78.000.050.000.000.00-111350.00%
CIEN220128C000790002022-01-14 3:50PM EST79.000.150.000.000.00-1311450.00%
CIEN220128C000800002022-01-21 3:43PM EST80.000.050.000.150.00-5153142.19%
CIEN220128C000810002022-01-19 2:33PM EST81.000.050.000.130.00-1125146.09%
CIEN220128C000820002022-01-13 3:01PM EST82.000.200.000.140.00-5310154.69%
CIEN220128C000850002021-12-27 1:24PM EST85.000.370.002.130.00--2311.91%
CIEN220128C001000002022-01-26 2:49PM EST100.000.010.000.080.00-10127242.19%
CIEN220128C001100002022-01-26 3:28PM EST110.000.010.000.150.00-100496309.38%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CIEN220128P000400002022-01-24 3:17PM EST40.000.020.000.240.00-660811336.72%
CIEN220128P000450002022-01-24 3:52PM EST45.000.040.000.100.00-57182231.25%
CIEN220128P000500002022-01-25 11:42AM EST50.000.070.000.170.00-138187.50%
CIEN220128P000520002022-01-21 2:07PM EST52.000.090.020.120.00-22158.59%
CIEN220128P000550002022-01-26 9:31AM EST55.000.090.020.200.00-432135.16%
CIEN220128P000590002022-01-25 10:55AM EST59.000.270.010.000.00--2253.13%
CIEN220128P000600002022-01-25 10:55AM EST60.000.320.020.290.00-52082.81%
CIEN220128P000610002022-01-26 12:40PM EST61.000.180.060.180.00-10965.63%
CIEN220128P000620002022-01-26 3:01PM EST62.000.390.100.220.00-111657.81%
CIEN220128P000630002022-01-25 1:33PM EST63.000.790.110.290.00-402054.98%
CIEN220128P000640002022-01-26 3:57PM EST64.000.910.280.380.00-21144.53%
CIEN220128P000650002022-01-26 2:16PM EST65.001.100.340.640.00-112138.28%
CIEN220128P000660002022-01-24 3:18PM EST66.002.140.981.130.00-6733.79%
CIEN220128P000670002022-01-25 3:58PM EST67.002.731.682.150.00-11351.37%
CIEN220128P000680002022-01-24 3:32PM EST68.003.401.702.960.00-72750.20%
CIEN220128P000690002022-01-24 12:56PM EST69.005.963.453.700.00-81190.00%
CIEN220128P000700002022-01-21 12:58PM EST70.004.413.554.850.00-63556.25%
CIEN220128P000710002022-01-24 11:37AM EST71.006.934.456.900.00-1317159.18%
CIEN220128P000720002022-01-24 9:30AM EST72.007.886.057.000.00-41398.44%
CIEN220128P000730002022-01-14 3:57PM EST73.002.476.609.000.00-1150.00%
CIEN220128P000740002022-01-18 9:30AM EST74.003.907.859.300.00-218151.17%
CIEN220128P000750002022-01-21 1:25PM EST75.009.609.1510.500.00-252687.50%
CIEN220128P000760002022-01-24 3:55PM EST76.0010.5510.1510.850.00-11104.69%
CIEN220128P000770002022-01-19 3:48PM EST77.008.4011.1011.900.00-14126.56%
CIEN220128P000900002021-12-29 2:39PM EST90.0012.2023.5025.450.00-10311.72%
CIEN220128P000950002022-01-18 1:29PM EST95.0024.6527.8531.650.00--0463.87%
CIEN220128P001000002022-01-10 12:52PM EST100.0026.2033.1036.600.00--0248.44%