Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240712C00050000 | 2024-06-17 10:23AM EDT | 50.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| CELH240712C00055000 | 2024-06-17 9:41AM EDT | 55.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CELH240712C00059000 | 2024-06-17 2:39PM EDT | 59.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 41 | 28 | 0.00% |
| CELH240712C00060000 | 2024-06-17 2:19PM EDT | 60.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 82 | 169 | 0.00% |
| CELH240712C00061000 | 2024-06-17 2:05PM EDT | 61.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.10% |
| CELH240712C00062000 | 2024-06-17 3:35PM EDT | 62.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 41 | 49 | 1.56% |
| CELH240712C00063000 | 2024-06-17 10:36AM EDT | 63.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 17 | 75 | 3.13% |
| CELH240712C00064000 | 2024-06-17 2:06PM EDT | 64.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 43 | 63 | 6.25% |
| CELH240712C00065000 | 2024-06-17 2:42PM EDT | 65.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 810 | 827 | 6.25% |
| CELH240712C00066000 | 2024-06-17 3:40PM EDT | 66.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 17 | 99 | 6.25% |
| CELH240712C00067000 | 2024-06-17 2:10PM EDT | 67.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 6.25% |
| CELH240712C00068000 | 2024-06-17 2:57PM EDT | 68.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| CELH240712C00069000 | 2024-06-17 2:32PM EDT | 69.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 37 | 65 | 12.50% |
| CELH240712C00070000 | 2024-06-17 3:47PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 871 | 798 | 12.50% |
| CELH240712C00071000 | 2024-06-17 2:52PM EDT | 71.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 12.50% |
| CELH240712C00072000 | 2024-06-17 2:50PM EDT | 72.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| CELH240712C00073000 | 2024-06-17 10:16AM EDT | 73.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 12.50% |
| CELH240712C00074000 | 2024-06-17 10:39AM EDT | 74.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CELH240712C00075000 | 2024-06-17 2:46PM EDT | 75.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 874 | 25.00% |
| CELH240712C00076000 | 2024-06-17 12:22PM EDT | 76.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 16 | 42 | 25.00% |
| CELH240712C00077000 | 2024-06-17 12:48PM EDT | 77.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 25.00% |
| CELH240712C00078000 | 2024-06-13 10:39AM EDT | 78.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 25.00% |
| CELH240712C00079000 | 2024-06-17 10:49AM EDT | 79.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 25.00% |
| CELH240712C00080000 | 2024-06-17 12:47PM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 557 | 25.00% |
| CELH240712C00081000 | 2024-06-17 3:11PM EDT | 81.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| CELH240712C00082000 | 2024-06-13 10:25AM EDT | 82.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| CELH240712C00083000 | 2024-06-13 3:19PM EDT | 83.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 25.00% |
| CELH240712C00084000 | 2024-06-14 10:23AM EDT | 84.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CELH240712C00085000 | 2024-06-17 3:11PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| CELH240712C00086000 | 2024-06-10 10:28AM EDT | 86.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| CELH240712C00087000 | 2024-06-12 11:27AM EDT | 87.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| CELH240712C00090000 | 2024-06-14 10:00AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| CELH240712C00091000 | 2024-06-06 3:08PM EDT | 91.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| CELH240712C00092000 | 2024-06-11 3:57PM EDT | 92.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| CELH240712C00095000 | 2024-06-17 11:51AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 50.00% |
| CELH240712C00100000 | 2024-06-10 12:48PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 50.00% |
| CELH240712C00110000 | 2024-06-07 12:44PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240712P00049000 | 2024-06-17 11:19AM EDT | 49.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| CELH240712P00050000 | 2024-06-17 3:55PM EDT | 50.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 35 | 141 | 12.50% |
| CELH240712P00051000 | 2024-06-17 2:23PM EDT | 51.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| CELH240712P00052000 | 2024-06-17 11:28AM EDT | 52.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| CELH240712P00053000 | 2024-06-17 1:15PM EDT | 53.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| CELH240712P00055000 | 2024-06-17 3:45PM EDT | 55.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 22 | 118 | 12.50% |
| CELH240712P00057000 | 2024-06-17 9:30AM EDT | 57.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| CELH240712P00058000 | 2024-06-17 10:58AM EDT | 58.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 6.25% |
| CELH240712P00059000 | 2024-06-17 2:20PM EDT | 59.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 38 | 50 | 3.13% |
| CELH240712P00060000 | 2024-06-17 3:44PM EDT | 60.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 57 | 241 | 1.56% |
| CELH240712P00061000 | 2024-06-14 3:55PM EDT | 61.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CELH240712P00062000 | 2024-06-14 11:38AM EDT | 62.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CELH240712P00063000 | 2024-06-17 10:27AM EDT | 63.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| CELH240712P00064000 | 2024-06-17 2:41PM EDT | 64.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| CELH240712P00065000 | 2024-06-17 2:42PM EDT | 65.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 24 | 87 | 0.00% |
| CELH240712P00066000 | 2024-06-13 2:52PM EDT | 66.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| CELH240712P00067000 | 2024-06-17 2:20PM EDT | 67.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| CELH240712P00068000 | 2024-06-17 2:03PM EDT | 68.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| CELH240712P00069000 | 2024-06-14 12:36PM EDT | 69.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CELH240712P00070000 | 2024-06-17 10:07AM EDT | 70.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| CELH240712P00071000 | 2024-06-12 10:11AM EDT | 71.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| CELH240712P00072000 | 2024-06-14 1:54PM EDT | 72.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| CELH240712P00073000 | 2024-06-17 9:37AM EDT | 73.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CELH240712P00074000 | 2024-06-17 3:32PM EDT | 74.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CELH240712P00075000 | 2024-06-13 3:54PM EDT | 75.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| CELH240712P00076000 | 2024-06-12 12:44PM EDT | 76.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| CELH240712P00077000 | 2024-06-14 1:09PM EDT | 77.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| CELH240712P00078000 | 2024-06-11 11:34AM EDT | 78.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CELH240712P00079000 | 2024-06-04 2:21PM EDT | 79.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| CELH240712P00080000 | 2024-06-17 10:39AM EDT | 80.00 | 22.52 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CELH240712P00081000 | 2024-06-07 11:03AM EDT | 81.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CELH240712P00082000 | 2024-06-14 1:09PM EDT | 82.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CELH240712P00083000 | 2024-06-14 9:34AM EDT | 83.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CELH240712P00084000 | 2024-06-05 10:11AM EDT | 84.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CELH240712P00085000 | 2024-06-04 3:43PM EDT | 85.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CELH240712P00086000 | 2024-06-12 3:26PM EDT | 86.00 | 24.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CELH240712P00090000 | 2024-06-14 9:34AM EDT | 90.00 | 27.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CELH240712P00095000 | 2024-06-04 1:07PM EDT | 95.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.