Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240503C00050000 | 2024-04-26 1:49PM EDT | 50.00 | 23.64 | 20.10 | 23.90 | 0.00 | - | 17 | 17 | 323.44% |
| CELH240503C00053000 | 2024-04-22 9:56AM EDT | 53.00 | 16.90 | 17.55 | 20.65 | 0.00 | - | - | 7 | 267.68% |
| CELH240503C00055000 | 2024-04-22 10:10AM EDT | 55.00 | 14.65 | 15.20 | 18.70 | 0.00 | - | - | 1 | 247.46% |
| CELH240503C00057000 | 2024-04-25 11:55AM EDT | 57.00 | 14.60 | 13.10 | 16.75 | 0.00 | - | - | 6 | 227.34% |
| CELH240503C00060000 | 2024-04-23 2:12PM EDT | 60.00 | 11.80 | 10.10 | 14.00 | 0.00 | - | - | 4 | 206.54% |
| CELH240503C00063000 | 2024-04-24 9:55AM EDT | 63.00 | 11.10 | 8.15 | 10.45 | 0.00 | - | - | 18 | 142.87% |
| CELH240503C00064000 | 2024-04-29 9:42AM EDT | 64.00 | 10.00 | 7.00 | 9.45 | 0.00 | - | 1 | 4 | 132.23% |
| CELH240503C00065000 | 2024-04-25 3:48PM EDT | 65.00 | 6.84 | 6.20 | 8.20 | 0.00 | - | - | 18 | 108.20% |
| CELH240503C00066000 | 2024-04-26 3:56PM EDT | 66.00 | 7.78 | 5.90 | 7.40 | 0.00 | - | 13 | 29 | 61.52% |
| CELH240503C00067000 | 2024-04-30 10:13AM EDT | 67.00 | 5.45 | 5.40 | 5.60 | -3.27 | -37.50% | 52 | 52 | 48.63% |
| CELH240503C00068000 | 2024-04-30 9:51AM EDT | 68.00 | 3.97 | 2.78 | 4.95 | -1.73 | -30.35% | 1 | 45 | 64.94% |
| CELH240503C00069000 | 2024-04-29 10:38AM EDT | 69.00 | 6.75 | 3.60 | 4.05 | 0.00 | - | 2 | 119 | 59.91% |
| CELH240503C00070000 | 2024-04-30 9:56AM EDT | 70.00 | 3.10 | 2.86 | 3.25 | -1.35 | -30.34% | 96 | 836 | 57.52% |
| CELH240503C00071000 | 2024-04-30 10:07AM EDT | 71.00 | 2.49 | 2.40 | 2.61 | -1.41 | -36.15% | 18 | 228 | 54.79% |
| CELH240503C00072000 | 2024-04-30 10:13AM EDT | 72.00 | 1.96 | 1.87 | 2.06 | -0.95 | -32.65% | 86 | 190 | 56.30% |
| CELH240503C00073000 | 2024-04-30 10:09AM EDT | 73.00 | 1.50 | 1.35 | 1.55 | -1.12 | -42.75% | 48 | 345 | 55.47% |
| CELH240503C00074000 | 2024-04-30 10:08AM EDT | 74.00 | 1.09 | 1.12 | 1.22 | -0.97 | -47.09% | 68 | 353 | 59.47% |
| CELH240503C00075000 | 2024-04-30 10:11AM EDT | 75.00 | 0.86 | 0.78 | 0.87 | -0.77 | -47.24% | 115 | 771 | 58.59% |
| CELH240503C00076000 | 2024-04-30 9:49AM EDT | 76.00 | 0.62 | 0.60 | 0.71 | -0.63 | -50.40% | 31 | 374 | 61.82% |
| CELH240503C00077000 | 2024-04-30 10:10AM EDT | 77.00 | 0.49 | 0.43 | 0.49 | -0.51 | -51.00% | 33 | 399 | 61.82% |
| CELH240503C00078000 | 2024-04-30 10:06AM EDT | 78.00 | 0.31 | 0.30 | 0.37 | -0.45 | -59.21% | 30 | 357 | 62.99% |
| CELH240503C00079000 | 2024-04-30 9:57AM EDT | 79.00 | 0.25 | 0.24 | 0.29 | -0.27 | -51.92% | 11 | 267 | 65.72% |
| CELH240503C00080000 | 2024-04-30 10:01AM EDT | 80.00 | 0.19 | 0.17 | 0.22 | -0.23 | -54.76% | 319 | 745 | 66.99% |
| CELH240503C00081000 | 2024-04-30 10:01AM EDT | 81.00 | 0.14 | 0.12 | 0.18 | -0.16 | -53.33% | 33 | 212 | 68.95% |
| CELH240503C00082000 | 2024-04-30 9:42AM EDT | 82.00 | 0.09 | 0.09 | 0.26 | -0.12 | -57.14% | 1 | 573 | 77.34% |
| CELH240503C00083000 | 2024-04-30 9:56AM EDT | 83.00 | 0.11 | 0.03 | 0.31 | -0.04 | -26.67% | 1 | 205 | 82.62% |
| CELH240503C00084000 | 2024-04-30 9:34AM EDT | 84.00 | 0.10 | 0.02 | 0.60 | -0.02 | -16.67% | 27 | 146 | 101.17% |
| CELH240503C00085000 | 2024-04-30 10:00AM EDT | 85.00 | 0.12 | 0.02 | 0.20 | +0.02 | +20.00% | 2 | 256 | 85.94% |
| CELH240503C00086000 | 2024-04-29 1:27PM EDT | 86.00 | 0.13 | 0.02 | 0.22 | 0.00 | - | 163 | 237 | 92.58% |
| CELH240503C00087000 | 2024-04-29 11:30AM EDT | 87.00 | 0.03 | 0.02 | 0.40 | 0.00 | - | 9 | 48 | 108.79% |
| CELH240503C00088000 | 2024-04-29 1:39PM EDT | 88.00 | 0.11 | 0.01 | 0.57 | 0.00 | - | 11 | 36 | 122.27% |
| CELH240503C00089000 | 2024-04-29 9:35AM EDT | 89.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 8 | 219 | 89.84% |
| CELH240503C00090000 | 2024-04-29 2:57PM EDT | 90.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 59 | 165 | 92.19% |
| CELH240503C00091000 | 2024-04-30 9:36AM EDT | 91.00 | 0.42 | 0.01 | 0.41 | +0.36 | +600.00% | 8 | 48 | 129.10% |
| CELH240503C00092000 | 2024-04-26 3:39PM EDT | 92.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 1 | 56 | 108.59% |
| CELH240503C00093000 | 2024-04-29 2:53PM EDT | 93.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 50 | 122 | 118.36% |
| CELH240503C00094000 | 2024-04-30 9:30AM EDT | 94.00 | 0.02 | 0.01 | 0.18 | -0.03 | -60.00% | 99 | 117 | 125.00% |
| CELH240503C00095000 | 2024-04-26 1:10PM EDT | 95.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 135 | 118.75% |
| CELH240503C00096000 | 2024-04-29 3:05PM EDT | 96.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 23 | 140 | 130.86% |
| CELH240503C00097000 | 2024-04-26 10:07AM EDT | 97.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 3 | 45 | 131.25% |
| CELH240503C00098000 | 2024-04-09 10:42AM EDT | 98.00 | 0.57 | 0.01 | 0.16 | 0.00 | - | 1 | 2 | 138.67% |
| CELH240503C00099000 | 2024-04-22 10:07AM EDT | 99.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 10 | 18 | 141.41% |
| CELH240503C00100000 | 2024-04-24 1:36PM EDT | 100.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 1 | 107 | 146.48% |
| CELH240503C00101000 | 2024-04-24 10:37AM EDT | 101.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 1 | 31 | 148.83% |
| CELH240503C00102000 | 2024-04-26 9:42AM EDT | 102.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 2 | 152.34% |
| CELH240503C00103000 | 2024-04-24 3:48PM EDT | 103.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 31 | 34 | 157.81% |
| CELH240503C00104000 | 2024-04-16 2:15PM EDT | 104.00 | 0.33 | 0.01 | 1.25 | 0.00 | - | 8 | 21 | 231.45% |
| CELH240503C00105000 | 2024-04-29 3:45PM EDT | 105.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 23 | 160.16% |
| CELH240503C00110000 | 2024-04-29 2:28PM EDT | 110.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 50 | 84 | 180.47% |
| CELH240503C00115000 | 2024-04-24 2:39PM EDT | 115.00 | 0.03 | 0.01 | 0.16 | +0.01 | +100.00% | 1 | 84 | 197.66% |
| CELH240503C00125000 | 2024-04-29 9:47AM EDT | 125.00 | 0.01 | 0.01 | 1.26 | 0.00 | - | 1 | 2 | 314.65% |
| CELH240503C00130000 | 2024-04-30 9:45AM EDT | 130.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 23 | 127 | 198.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240503P00050000 | 2024-04-29 12:29PM EDT | 50.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 20 | 113 | 186.72% |
| CELH240503P00054000 | 2024-04-22 12:28PM EDT | 54.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | - | 14 | 190.23% |
| CELH240503P00055000 | 2024-04-24 1:06PM EDT | 55.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 358 | 3,033 | 120.31% |
| CELH240503P00056000 | 2024-04-29 2:49PM EDT | 56.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 10 | 68 | 137.11% |
| CELH240503P00057000 | 2024-04-29 9:34AM EDT | 57.00 | 0.17 | 0.01 | 0.95 | 0.00 | - | 8 | 72 | 171.48% |
| CELH240503P00058000 | 2024-04-30 9:36AM EDT | 58.00 | 0.17 | 0.01 | 0.17 | +0.16 | +1,600.00% | 8 | 47 | 113.67% |
| CELH240503P00059000 | 2024-04-26 10:36AM EDT | 59.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 3 | 160 | 143.36% |
| CELH240503P00060000 | 2024-04-29 1:10PM EDT | 60.00 | 0.02 | 0.03 | 0.10 | 0.00 | - | 109 | 3,752 | 93.36% |
| CELH240503P00061000 | 2024-04-29 1:24PM EDT | 61.00 | 0.04 | 0.02 | 0.56 | 0.00 | - | 3 | 1,924 | 116.80% |
| CELH240503P00062000 | 2024-04-29 9:36AM EDT | 62.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 9 | 77.34% |
| CELH240503P00063000 | 2024-04-29 11:38AM EDT | 63.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 3 | 31 | 74.61% |
| CELH240503P00064000 | 2024-04-30 9:58AM EDT | 64.00 | 0.09 | 0.03 | 0.10 | +0.02 | +25.00% | 22 | 69 | 65.63% |
| CELH240503P00065000 | 2024-04-30 10:04AM EDT | 65.00 | 0.15 | 0.08 | 0.12 | -0.01 | -6.25% | 23 | 305 | 64.06% |
| CELH240503P00066000 | 2024-04-30 9:47AM EDT | 66.00 | 0.40 | 0.14 | 0.19 | +0.16 | +66.67% | 5 | 122 | 63.67% |
| CELH240503P00067000 | 2024-04-30 9:56AM EDT | 67.00 | 0.39 | 0.21 | 0.31 | +0.04 | +11.43% | 22 | 168 | 63.09% |
| CELH240503P00068000 | 2024-04-30 9:57AM EDT | 68.00 | 0.54 | 0.33 | 0.46 | +0.14 | +35.00% | 21 | 220 | 62.40% |
| CELH240503P00069000 | 2024-04-30 10:06AM EDT | 69.00 | 0.73 | 0.53 | 0.69 | +0.17 | +30.36% | 26 | 890 | 62.99% |
| CELH240503P00070000 | 2024-04-30 10:12AM EDT | 70.00 | 0.93 | 0.82 | 0.89 | +0.14 | +17.72% | 560 | 853 | 62.01% |
| CELH240503P00071000 | 2024-04-30 10:07AM EDT | 71.00 | 1.37 | 1.22 | 1.28 | +0.31 | +29.25% | 381 | 989 | 63.77% |
| CELH240503P00072000 | 2024-04-30 10:06AM EDT | 72.00 | 1.78 | 1.65 | 1.88 | +0.37 | +26.24% | 284 | 294 | 66.60% |
| CELH240503P00073000 | 2024-04-30 9:55AM EDT | 73.00 | 2.40 | 2.22 | 2.36 | +0.35 | +17.07% | 93 | 1,435 | 66.99% |
| CELH240503P00074000 | 2024-04-30 9:50AM EDT | 74.00 | 3.90 | 2.83 | 3.30 | +1.42 | +57.26% | 4 | 217 | 73.24% |
| CELH240503P00075000 | 2024-04-30 9:56AM EDT | 75.00 | 4.04 | 3.55 | 4.55 | +0.85 | +26.65% | 6 | 531 | 85.01% |
| CELH240503P00076000 | 2024-04-30 9:46AM EDT | 76.00 | 5.35 | 4.30 | 4.90 | +1.45 | +37.18% | 6 | 194 | 79.74% |
| CELH240503P00077000 | 2024-04-29 11:30AM EDT | 77.00 | 4.30 | 4.75 | 5.85 | 0.00 | - | 14 | 32 | 77.54% |
| CELH240503P00078000 | 2024-04-29 2:56PM EDT | 78.00 | 5.07 | 5.05 | 6.95 | 0.00 | - | 27 | 41 | 72.36% |
| CELH240503P00079000 | 2024-04-29 11:28AM EDT | 79.00 | 5.80 | 6.85 | 7.95 | 0.00 | - | 6 | 47 | 99.51% |
| CELH240503P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 7.12 | 7.55 | 9.10 | +1.09 | +18.08% | 4 | 39 | 104.30% |
| CELH240503P00081000 | 2024-04-29 10:45AM EDT | 81.00 | 5.55 | 8.25 | 10.20 | 0.00 | - | 2 | 27 | 107.13% |
| CELH240503P00082000 | 2024-04-30 9:55AM EDT | 82.00 | 10.73 | 8.95 | 11.65 | +2.61 | +32.14% | 1 | 111 | 118.46% |
| CELH240503P00083000 | 2024-04-29 3:47PM EDT | 83.00 | 10.17 | 9.25 | 13.00 | 0.00 | - | 1 | 75 | 116.21% |
| CELH240503P00084000 | 2024-04-26 2:39PM EDT | 84.00 | 10.80 | 10.35 | 14.05 | 0.00 | - | 1 | 24 | 127.34% |
| CELH240503P00085000 | 2024-04-26 3:51PM EDT | 85.00 | 12.27 | 11.30 | 14.95 | 0.00 | - | 1 | 29 | 129.69% |
| CELH240503P00086000 | 2024-04-22 10:08AM EDT | 86.00 | 16.85 | 12.35 | 15.95 | 0.00 | - | 1 | 34 | 137.70% |
| CELH240503P00087000 | 2024-04-16 3:27PM EDT | 87.00 | 13.88 | 13.35 | 16.80 | 0.00 | - | 7 | 9 | 139.16% |
| CELH240503P00088000 | 2024-04-16 10:57AM EDT | 88.00 | 15.06 | 14.35 | 18.00 | 0.00 | - | 1 | 10 | 151.76% |
| CELH240503P00089000 | 2024-04-12 10:32AM EDT | 89.00 | 10.45 | 15.35 | 18.95 | 0.00 | - | 1 | 6 | 156.15% |
| CELH240503P00090000 | 2024-04-22 11:17AM EDT | 90.00 | 22.36 | 16.40 | 19.95 | 0.00 | - | 2 | 28 | 163.77% |
| CELH240503P00091000 | 2024-04-11 10:18AM EDT | 91.00 | 8.90 | 17.35 | 20.95 | 0.00 | - | 1 | 2 | 167.87% |
| CELH240503P00092000 | 2024-04-01 9:42AM EDT | 92.00 | 10.00 | 18.35 | 21.75 | 0.00 | - | 2 | 0 | 166.31% |
| CELH240503P00095000 | 2024-03-27 9:31AM EDT | 95.00 | 9.00 | 22.05 | 24.75 | 0.00 | - | 2 | 0 | 206.74% |
| CELH240503P00100000 | 2024-04-11 11:43AM EDT | 100.00 | 17.26 | 26.30 | 29.95 | 0.00 | - | - | 0 | 213.09% |
| CELH240503P00101000 | 2024-03-26 1:40PM EDT | 101.00 | 12.00 | 27.30 | 31.65 | 0.00 | - | 4 | 0 | 243.16% |
© 2024 Yahoo. All rights reserved.