Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240705C00040000 | 2024-06-14 3:29PM EDT | 40.00 | 20.43 | 18.10 | 22.20 | 0.00 | - | - | 1 | 158.20% |
| CELH240705C00050000 | 2024-06-17 10:06AM EDT | 50.00 | 9.00 | 9.00 | 11.40 | 0.00 | - | 1 | 6 | 55.37% |
| CELH240705C00055000 | 2024-06-17 3:35PM EDT | 55.00 | 5.35 | 4.25 | 6.90 | 0.00 | - | 15 | 47 | 52.25% |
| CELH240705C00056000 | 2024-06-17 3:13PM EDT | 56.00 | 4.95 | 4.20 | 6.25 | 0.00 | - | 24 | 18 | 55.71% |
| CELH240705C00059000 | 2024-06-17 3:45PM EDT | 59.00 | 2.96 | 2.65 | 3.85 | 0.00 | - | 73 | 37 | 48.15% |
| CELH240705C00060000 | 2024-06-17 3:30PM EDT | 60.00 | 2.70 | 2.20 | 4.10 | 0.00 | - | 181 | 269 | 63.97% |
| CELH240705C00061000 | 2024-06-17 3:13PM EDT | 61.00 | 2.38 | 2.12 | 3.20 | 0.00 | - | 17 | 76 | 56.69% |
| CELH240705C00062000 | 2024-06-17 3:44PM EDT | 62.00 | 1.84 | 1.74 | 2.97 | 0.00 | - | 24 | 47 | 60.99% |
| CELH240705C00063000 | 2024-06-17 3:19PM EDT | 63.00 | 1.74 | 1.36 | 2.25 | 0.00 | - | 101 | 378 | 55.27% |
| CELH240705C00064000 | 2024-06-17 11:33AM EDT | 64.00 | 1.58 | 1.50 | 2.00 | 0.00 | - | 14 | 52 | 52.64% |
| CELH240705C00065000 | 2024-06-17 3:59PM EDT | 65.00 | 1.03 | 0.91 | 2.54 | 0.00 | - | 111 | 326 | 58.35% |
| CELH240705C00066000 | 2024-06-17 1:55PM EDT | 66.00 | 1.00 | 0.92 | 1.53 | 0.00 | - | 36 | 173 | 53.66% |
| CELH240705C00067000 | 2024-06-17 3:03PM EDT | 67.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 118 | 469 | 12.50% |
| CELH240705C00068000 | 2024-06-17 12:52PM EDT | 68.00 | 0.53 | 0.00 | 1.10 | 0.00 | - | 34 | 346 | 60.89% |
| CELH240705C00069000 | 2024-06-17 2:01PM EDT | 69.00 | 0.60 | 0.41 | 0.95 | 0.00 | - | 6 | 58 | 54.59% |
| CELH240705C00070000 | 2024-06-17 3:59PM EDT | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 205 | 475 | 12.50% |
| CELH240705C00071000 | 2024-06-17 3:55PM EDT | 71.00 | 0.41 | 0.25 | 0.80 | 0.00 | - | 7 | 57 | 57.81% |
| CELH240705C00072000 | 2024-06-17 1:30PM EDT | 72.00 | 0.32 | 0.23 | 0.73 | 0.00 | - | 34 | 98 | 59.86% |
| CELH240705C00073000 | 2024-06-13 11:54AM EDT | 73.00 | 0.49 | 0.15 | 0.75 | 0.00 | - | 3 | 22 | 62.31% |
| CELH240705C00074000 | 2024-06-17 9:30AM EDT | 74.00 | 0.29 | 0.15 | 0.75 | 0.00 | - | 10 | 84 | 65.63% |
| CELH240705C00075000 | 2024-06-17 1:44PM EDT | 75.00 | 0.22 | 0.14 | 0.50 | 0.00 | - | 52 | 226 | 63.28% |
| CELH240705C00076000 | 2024-06-17 2:49PM EDT | 76.00 | 0.25 | 0.12 | 0.74 | 0.00 | - | 1 | 94 | 71.29% |
| CELH240705C00077000 | 2024-06-14 1:28PM EDT | 77.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 71.97% |
| CELH240705C00078000 | 2024-06-17 2:36PM EDT | 78.00 | 0.19 | 0.09 | 0.75 | 0.00 | - | 4 | 90 | 76.95% |
| CELH240705C00079000 | 2024-06-13 3:58PM EDT | 79.00 | 0.33 | 0.08 | 0.75 | 0.00 | - | 3 | 10 | 79.69% |
| CELH240705C00080000 | 2024-06-17 3:59PM EDT | 80.00 | 0.10 | 0.07 | 0.75 | 0.00 | - | 17 | 434 | 82.32% |
| CELH240705C00081000 | 2024-06-14 11:50AM EDT | 81.00 | 0.20 | 0.06 | 0.00 | 0.00 | - | 6 | 18 | 54.30% |
| CELH240705C00082000 | 2024-06-13 3:53PM EDT | 82.00 | 0.21 | 0.05 | 0.00 | 0.00 | - | 4 | 419 | 55.08% |
| CELH240705C00083000 | 2024-06-17 9:30AM EDT | 83.00 | 0.71 | 0.04 | 0.75 | 0.00 | - | 3 | 8 | 89.84% |
| CELH240705C00084000 | 2024-06-17 1:53PM EDT | 84.00 | 0.11 | 0.04 | 0.75 | 0.00 | - | 1 | 247 | 92.48% |
| CELH240705C00085000 | 2024-06-17 11:24AM EDT | 85.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 3 | 130 | 95.31% |
| CELH240705C00086000 | 2024-06-12 3:32PM EDT | 86.00 | 0.32 | 0.03 | 0.75 | 0.00 | - | 50 | 66 | 97.36% |
| CELH240705C00087000 | 2024-06-17 9:53AM EDT | 87.00 | 0.11 | 0.03 | 0.75 | 0.00 | - | 13 | 74 | 99.80% |
| CELH240705C00088000 | 2024-06-17 9:30AM EDT | 88.00 | 0.84 | 0.03 | 0.75 | 0.00 | - | 9 | 42 | 102.25% |
| CELH240705C00089000 | 2024-06-17 9:30AM EDT | 89.00 | 0.82 | 0.03 | 0.75 | 0.00 | - | 9 | 9 | 104.69% |
| CELH240705C00090000 | 2024-06-17 9:48AM EDT | 90.00 | 0.10 | 0.03 | 0.75 | 0.00 | - | 4 | 298 | 107.03% |
| CELH240705C00091000 | 2024-05-28 10:20AM EDT | 91.00 | 3.00 | 0.02 | 0.50 | 0.00 | - | 1 | 2 | 100.98% |
| CELH240705C00092000 | 2024-06-10 1:53PM EDT | 92.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 110.74% |
| CELH240705C00093000 | 2024-06-05 12:00PM EDT | 93.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 112.89% |
| CELH240705C00094000 | 2024-06-11 11:55AM EDT | 94.00 | 0.16 | 0.02 | 0.75 | 0.00 | - | 30 | 60 | 115.72% |
| CELH240705C00095000 | 2024-06-17 9:48AM EDT | 95.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 6 | 65 | 114.06% |
| CELH240705C00097000 | 2024-06-05 1:57PM EDT | 97.00 | 0.37 | 0.01 | 0.75 | 0.00 | - | 9 | 9 | 121.88% |
| CELH240705C00098000 | 2024-06-05 2:13PM EDT | 98.00 | 0.33 | 0.01 | 0.32 | 0.00 | - | 1 | 2 | 107.03% |
| CELH240705C00099000 | 2024-05-24 3:52PM EDT | 99.00 | 4.22 | 0.01 | 0.00 | 0.00 | - | 38 | 4 | 71.88% |
| CELH240705C00100000 | 2024-06-17 11:30AM EDT | 100.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 21 | 170 | 127.93% |
| CELH240705C00102000 | 2024-06-03 10:41AM EDT | 102.00 | 0.35 | 0.01 | 0.75 | 0.00 | - | 3 | 6 | 131.84% |
| CELH240705C00105000 | 2024-06-03 12:48PM EDT | 105.00 | 0.20 | 0.01 | 1.00 | 0.00 | - | 2 | 4 | 145.31% |
| CELH240705C00120000 | 2024-06-11 1:21PM EDT | 120.00 | 0.05 | 0.01 | 1.32 | 0.00 | - | 1 | 1 | 181.05% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240705P00045000 | 2024-06-17 2:38PM EDT | 45.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 8 | 12 | 97.95% |
| CELH240705P00049000 | 2024-06-17 3:16PM EDT | 49.00 | 0.28 | 0.11 | 0.75 | 0.00 | - | 5 | 7 | 77.44% |
| CELH240705P00050000 | 2024-06-17 3:45PM EDT | 50.00 | 0.40 | 0.11 | 0.75 | 0.00 | - | 31 | 47 | 72.07% |
| CELH240705P00051000 | 2024-06-17 12:46PM EDT | 51.00 | 0.56 | 0.18 | 0.84 | 0.00 | - | 22 | 31 | 70.12% |
| CELH240705P00052000 | 2024-06-17 12:52PM EDT | 52.00 | 0.87 | 0.26 | 0.98 | 0.00 | - | 10 | 12 | 68.65% |
| CELH240705P00053000 | 2024-06-17 3:31PM EDT | 53.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| CELH240705P00054000 | 2024-06-17 1:45PM EDT | 54.00 | 1.20 | 0.64 | 1.39 | 0.00 | - | 11 | 23 | 68.99% |
| CELH240705P00055000 | 2024-06-17 3:52PM EDT | 55.00 | 1.47 | 0.90 | 1.65 | 0.00 | - | 84 | 114 | 69.34% |
| CELH240705P00057000 | 2024-06-17 1:30PM EDT | 57.00 | 2.37 | 0.70 | 2.48 | 0.00 | - | 22 | 28 | 62.89% |
| CELH240705P00058000 | 2024-06-17 3:27PM EDT | 58.00 | 2.53 | 1.27 | 2.98 | 0.00 | - | 27 | 24 | 66.65% |
| CELH240705P00059000 | 2024-06-17 12:15PM EDT | 59.00 | 3.31 | 2.30 | 3.50 | 0.00 | - | 32 | 34 | 73.83% |
| CELH240705P00060000 | 2024-06-17 2:08PM EDT | 60.00 | 3.39 | 2.80 | 4.80 | 0.00 | - | 45 | 265 | 82.06% |
| CELH240705P00061000 | 2024-06-17 12:29PM EDT | 61.00 | 4.47 | 2.73 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| CELH240705P00062000 | 2024-06-17 2:26PM EDT | 62.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| CELH240705P00063000 | 2024-06-17 2:23PM EDT | 63.00 | 4.80 | 4.15 | 5.95 | 0.00 | - | 7 | 149 | 74.98% |
| CELH240705P00064000 | 2024-06-17 11:46AM EDT | 64.00 | 6.12 | 4.85 | 6.80 | 0.00 | - | 7 | 50 | 77.93% |
| CELH240705P00065000 | 2024-06-17 2:05PM EDT | 65.00 | 6.63 | 5.65 | 7.60 | 0.00 | - | 1 | 130 | 80.79% |
| CELH240705P00066000 | 2024-06-17 9:44AM EDT | 66.00 | 9.24 | 6.40 | 8.40 | 0.00 | - | 1 | 32 | 82.67% |
| CELH240705P00067000 | 2024-06-17 9:32AM EDT | 67.00 | 8.60 | 7.35 | 9.25 | 0.00 | - | 3 | 46 | 86.52% |
| CELH240705P00068000 | 2024-06-17 2:18PM EDT | 68.00 | 9.00 | 8.10 | 9.85 | 0.00 | - | 2 | 71 | 85.50% |
| CELH240705P00069000 | 2024-06-12 12:08PM EDT | 69.00 | 7.26 | 9.05 | 10.95 | 0.00 | - | 1 | 15 | 91.21% |
| CELH240705P00070000 | 2024-06-17 2:06PM EDT | 70.00 | 11.00 | 9.95 | 11.85 | 0.00 | - | 8 | 85 | 94.09% |
| CELH240705P00071000 | 2024-06-12 3:29PM EDT | 71.00 | 10.35 | 10.10 | 12.75 | 0.00 | - | 15 | 28 | 88.33% |
| CELH240705P00072000 | 2024-06-17 9:30AM EDT | 72.00 | 14.11 | 11.00 | 13.65 | 0.00 | - | 1 | 5 | 90.43% |
| CELH240705P00073000 | 2024-06-17 12:18PM EDT | 73.00 | 14.68 | 11.95 | 15.10 | 0.00 | - | 20 | 37 | 99.37% |
| CELH240705P00074000 | 2024-06-17 12:18PM EDT | 74.00 | 15.82 | 13.00 | 16.05 | 0.00 | - | 20 | 54 | 103.56% |
| CELH240705P00075000 | 2024-06-17 12:17PM EDT | 75.00 | 16.80 | 13.80 | 17.10 | 0.00 | - | 45 | 90 | 105.81% |
| CELH240705P00076000 | 2024-06-17 12:17PM EDT | 76.00 | 17.46 | 14.90 | 18.00 | 0.00 | - | 20 | 25 | 109.77% |
| CELH240705P00077000 | 2024-06-17 3:14PM EDT | 77.00 | 17.74 | 0.00 | 19.25 | 0.00 | - | 22 | 22 | 154.03% |
| CELH240705P00078000 | 2024-06-17 12:17PM EDT | 78.00 | 19.33 | 16.35 | 20.15 | 0.00 | - | 20 | 36 | 112.16% |
| CELH240705P00079000 | 2024-06-05 2:06PM EDT | 79.00 | 6.89 | 17.25 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CELH240705P00080000 | 2024-06-14 9:48AM EDT | 80.00 | 18.46 | 18.35 | 22.15 | 0.00 | - | 2 | 47 | 119.19% |
| CELH240705P00081000 | 2024-06-05 9:49AM EDT | 81.00 | 10.09 | 19.35 | 23.15 | 0.00 | - | 1 | 2 | 122.56% |
| CELH240705P00082000 | 2024-06-17 3:49PM EDT | 82.00 | 23.93 | 20.10 | 24.05 | 0.00 | - | 1 | 1 | 120.95% |
| CELH240705P00083000 | 2024-06-10 10:42AM EDT | 83.00 | 16.17 | 21.05 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CELH240705P00084000 | 2024-06-17 3:14PM EDT | 84.00 | 24.69 | 22.05 | 26.15 | 0.00 | - | 2 | 5 | 127.98% |
| CELH240705P00085000 | 2024-06-13 2:51PM EDT | 85.00 | 22.77 | 23.05 | 27.10 | 0.00 | - | 3 | 11 | 130.27% |
| CELH240705P00086000 | 2024-05-24 10:39AM EDT | 86.00 | 2.38 | 24.05 | 28.10 | 0.00 | - | 20 | 0 | 133.30% |
| CELH240705P00087000 | 2024-06-10 9:49AM EDT | 87.00 | 19.59 | 25.05 | 29.10 | 0.00 | - | 1 | 0 | 136.23% |
| CELH240705P00088000 | 2024-05-29 12:36PM EDT | 88.00 | 10.05 | 26.05 | 30.10 | 0.00 | - | 15 | 0 | 139.11% |
| CELH240705P00089000 | 2024-05-30 10:20AM EDT | 89.00 | 10.83 | 27.05 | 31.10 | 0.00 | - | 5 | 0 | 141.94% |
| CELH240705P00090000 | 2024-05-28 9:41AM EDT | 90.00 | 9.20 | 28.05 | 32.35 | 0.00 | - | 1 | 0 | 148.58% |
| CELH240705P00091000 | 2024-05-31 9:46AM EDT | 91.00 | 12.50 | 29.00 | 33.45 | 0.00 | - | 4 | 0 | 152.10% |
| CELH240705P00092000 | 2024-06-10 10:42AM EDT | 92.00 | 25.15 | 30.00 | 34.10 | 0.00 | - | 10 | 4 | 149.32% |
| CELH240705P00093000 | 2024-05-24 10:17AM EDT | 93.00 | 5.36 | 31.00 | 35.05 | 0.00 | - | 1 | 0 | 151.12% |
| CELH240705P00097000 | 2024-06-04 11:17AM EDT | 97.00 | 26.85 | 35.00 | 39.00 | 0.00 | - | 1 | 0 | 160.35% |
© 2024 Yahoo. All rights reserved.