Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240719C00025000 | 2024-05-31 10:30AM EDT | 25.00 | 54.35 | 33.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| CELH240719C00030000 | 2024-06-03 9:42AM EDT | 30.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CELH240719C00035000 | 2024-06-14 3:36PM EDT | 35.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| CELH240719C00040000 | 2024-06-06 1:06PM EDT | 40.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| CELH240719C00045000 | 2024-06-17 10:15AM EDT | 45.00 | 13.20 | 13.35 | 17.55 | 0.00 | - | 3 | 80 | 117.43% |
| CELH240719C00050000 | 2024-06-17 2:44PM EDT | 50.00 | 10.40 | 9.70 | 11.65 | 0.00 | - | 52 | 518 | 69.34% |
| CELH240719C00055000 | 2024-06-17 3:48PM EDT | 55.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 51 | 493 | 0.00% |
| CELH240719C00060000 | 2024-06-17 3:57PM EDT | 60.00 | 3.62 | 3.50 | 5.30 | 0.00 | - | 1,076 | 3,408 | 57.62% |
| CELH240719C00065000 | 2024-06-17 3:59PM EDT | 65.00 | 1.99 | 2.20 | 2.77 | 0.00 | - | 1,147 | 4,650 | 58.57% |
| CELH240719C00070000 | 2024-06-18 9:30AM EDT | 70.00 | 1.30 | 0.00 | 0.00 | +0.23 | +27.38% | 2 | 2,416 | 12.50% |
| CELH240719C00075000 | 2024-06-17 3:59PM EDT | 75.00 | 0.60 | 0.60 | 1.04 | 0.00 | - | 1,372 | 4,765 | 63.77% |
| CELH240719C00080000 | 2024-06-17 3:59PM EDT | 80.00 | 0.34 | 0.17 | 0.70 | 0.00 | - | 405 | 4,703 | 64.65% |
| CELH240719C00085000 | 2024-06-18 9:30AM EDT | 85.00 | 0.24 | 0.00 | 0.00 | +0.01 | +4.55% | 20 | 2,570 | 25.00% |
| CELH240719C00090000 | 2024-06-18 9:30AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | -0.03 | -18.75% | 10 | 3,450 | 25.00% |
| CELH240719C00095000 | 2024-06-17 3:33PM EDT | 95.00 | 0.11 | 0.06 | 0.00 | 0.00 | - | 43 | 3,177 | 61.33% |
| CELH240719C00100000 | 2024-06-17 3:45PM EDT | 100.00 | 0.11 | 0.04 | 0.80 | 0.00 | - | 55 | 2,929 | 99.71% |
| CELH240719C00105000 | 2024-06-17 12:21PM EDT | 105.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 21 | 1,243 | 106.06% |
| CELH240719C00110000 | 2024-06-17 11:45AM EDT | 110.00 | 0.10 | 0.03 | 0.75 | 0.00 | - | 10 | 708 | 112.31% |
| CELH240719C00115000 | 2024-06-14 3:48PM EDT | 115.00 | 0.05 | 0.02 | 0.40 | 0.00 | - | 1 | 932 | 107.03% |
| CELH240719C00120000 | 2024-06-12 11:11AM EDT | 120.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 3 | 1,728 | 94.14% |
| CELH240719C00125000 | 2024-06-14 12:18PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 750 | 50.00% |
| CELH240719C00130000 | 2024-06-17 12:27PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 760 | 50.00% |
| CELH240719C00135000 | 2024-05-31 3:50PM EDT | 135.00 | 0.10 | 0.00 | 1.29 | 0.00 | - | 3 | 693 | 154.10% |
| CELH240719C00140000 | 2024-06-12 1:17PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 71 | 50.00% |
| CELH240719C00145000 | 2024-06-12 1:16PM EDT | 145.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 102 | 135 | 115.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240719P00025000 | 2024-05-28 10:52AM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| CELH240719P00030000 | 2024-06-17 11:13AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 7 | 50.00% |
| CELH240719P00035000 | 2024-06-17 2:54PM EDT | 35.00 | 0.07 | 0.03 | 0.25 | 0.00 | - | 52 | 192 | 96.88% |
| CELH240719P00040000 | 2024-06-17 12:33PM EDT | 40.00 | 0.20 | 0.06 | 0.00 | 0.00 | - | 56 | 1,156 | 60.16% |
| CELH240719P00045000 | 2024-06-17 3:46PM EDT | 45.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 108 | 802 | 71.53% |
| CELH240719P00050000 | 2024-06-17 3:58PM EDT | 50.00 | 1.00 | 0.56 | 1.00 | 0.00 | - | 1,045 | 4,260 | 62.31% |
| CELH240719P00055000 | 2024-06-17 3:52PM EDT | 55.00 | 2.37 | 0.00 | 2.58 | 0.00 | - | 1,858 | 2,927 | 71.58% |
| CELH240719P00060000 | 2024-06-17 3:47PM EDT | 60.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,860 | 2,515 | 0.78% |
| CELH240719P00065000 | 2024-06-17 3:17PM EDT | 65.00 | 7.95 | 7.00 | 8.50 | 0.00 | - | 154 | 1,657 | 71.00% |
| CELH240719P00070000 | 2024-06-17 3:51PM EDT | 70.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 46 | 1,771 | 0.00% |
| CELH240719P00075000 | 2024-06-17 3:55PM EDT | 75.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 161 | 1,472 | 0.00% |
| CELH240719P00080000 | 2024-06-17 3:24PM EDT | 80.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 35 | 1,034 | 0.00% |
| CELH240719P00085000 | 2024-06-17 10:53AM EDT | 85.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 0.00% |
| CELH240719P00090000 | 2024-06-17 10:17AM EDT | 90.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 0.00% |
| CELH240719P00095000 | 2024-06-10 12:02PM EDT | 95.00 | 27.07 | 33.25 | 37.40 | 0.00 | - | 6 | 0 | 109.38% |
| CELH240719P00100000 | 2024-06-13 3:16PM EDT | 100.00 | 37.78 | 38.00 | 42.10 | 0.00 | - | 260 | 1 | 108.79% |
| CELH240719P00105000 | 2024-05-31 9:45AM EDT | 105.00 | 25.00 | 43.00 | 47.10 | 0.00 | - | 3 | 0 | 116.50% |
| CELH240719P00110000 | 2024-06-10 3:59PM EDT | 110.00 | 43.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CELH240719P00115000 | 2024-04-16 1:08PM EDT | 115.00 | 42.25 | 22.65 | 23.65 | 0.00 | - | - | 0 | 0.00% |
| CELH240719P00120000 | 2024-05-28 9:42AM EDT | 120.00 | 36.57 | 58.65 | 63.00 | 0.00 | - | 10 | 0 | 162.70% |
| CELH240719P00140000 | 2024-03-27 10:29AM EDT | 140.00 | 54.65 | 64.90 | 68.80 | 0.00 | - | 7 | 0 | 0.00% |
| CELH240719P00145000 | 2024-05-07 9:30AM EDT | 145.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.