Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240726C00050000 | 2024-06-12 10:51AM EDT | 50.00 | 14.50 | 0.00 | 12.05 | 0.00 | - | - | 4 | 71.07% |
| CELH240726C00055000 | 2024-06-17 12:44PM EDT | 55.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| CELH240726C00057000 | 2024-06-17 12:06PM EDT | 57.00 | 5.68 | 5.10 | 7.25 | 0.00 | - | 25 | 25 | 54.00% |
| CELH240726C00058000 | 2024-06-17 2:46PM EDT | 58.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 58 | 41 | 0.00% |
| CELH240726C00059000 | 2024-06-17 9:53AM EDT | 59.00 | 4.59 | 3.45 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CELH240726C00060000 | 2024-06-17 2:46PM EDT | 60.00 | 4.55 | 3.00 | 5.75 | 0.00 | - | 41 | 115 | 51.86% |
| CELH240726C00061000 | 2024-06-17 2:04PM EDT | 61.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.78% |
| CELH240726C00062000 | 2024-06-17 2:41PM EDT | 62.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 1.56% |
| CELH240726C00063000 | 2024-06-17 3:46PM EDT | 63.00 | 3.00 | 2.65 | 4.55 | 0.00 | - | 8 | 43 | 58.50% |
| CELH240726C00064000 | 2024-06-17 1:33PM EDT | 64.00 | 2.54 | 2.30 | 4.25 | 0.00 | - | 10 | 39 | 59.03% |
| CELH240726C00065000 | 2024-06-17 2:04PM EDT | 65.00 | 2.63 | 0.00 | 3.95 | 0.00 | - | 12 | 54 | 72.17% |
| CELH240726C00066000 | 2024-06-17 12:53PM EDT | 66.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 34 | 71 | 6.25% |
| CELH240726C00067000 | 2024-06-17 12:17PM EDT | 67.00 | 1.93 | 1.70 | 2.65 | 0.00 | - | 1 | 63 | 56.64% |
| CELH240726C00068000 | 2024-06-17 3:02PM EDT | 68.00 | 1.85 | 0.87 | 3.25 | 0.00 | - | 13 | 69 | 58.59% |
| CELH240726C00069000 | 2024-06-17 9:45AM EDT | 69.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 12.50% |
| CELH240726C00070000 | 2024-06-17 1:12PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 41 | 455 | 12.50% |
| CELH240726C00071000 | 2024-06-17 2:41PM EDT | 71.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| CELH240726C00072000 | 2024-06-14 1:03PM EDT | 72.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 12.50% |
| CELH240726C00073000 | 2024-06-17 11:27AM EDT | 73.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| CELH240726C00074000 | 2024-06-14 3:28PM EDT | 74.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| CELH240726C00075000 | 2024-06-17 3:48PM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 297 | 12.50% |
| CELH240726C00076000 | 2024-06-17 10:21AM EDT | 76.00 | 0.62 | 0.40 | 1.35 | 0.00 | - | 3 | 152 | 61.33% |
| CELH240726C00077000 | 2024-06-17 9:30AM EDT | 77.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| CELH240726C00078000 | 2024-06-17 10:56AM EDT | 78.00 | 0.55 | 0.28 | 1.20 | 0.00 | - | 2 | 57 | 62.79% |
| CELH240726C00079000 | 2024-06-12 2:00PM EDT | 79.00 | 1.18 | 0.25 | 1.15 | 0.00 | - | - | 63 | 63.97% |
| CELH240726C00080000 | 2024-06-17 3:44PM EDT | 80.00 | 0.47 | 0.00 | 1.10 | 0.00 | - | 6 | 135 | 62.01% |
| CELH240726C00081000 | 2024-06-13 3:42PM EDT | 81.00 | 0.75 | 0.21 | 1.05 | 0.00 | - | 44 | 22 | 66.21% |
| CELH240726C00082000 | 2024-06-06 2:10PM EDT | 82.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CELH240726C00083000 | 2024-06-14 10:46AM EDT | 83.00 | 0.56 | 0.08 | 0.95 | 0.00 | - | 1 | 3 | 66.80% |
| CELH240726C00084000 | 2024-06-13 3:40PM EDT | 84.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| CELH240726C00085000 | 2024-06-17 2:44PM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 14 | 70 | 25.00% |
| CELH240726C00086000 | 2024-06-14 10:52AM EDT | 86.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| CELH240726C00087000 | 2024-06-17 3:18PM EDT | 87.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| CELH240726C00090000 | 2024-06-17 1:33PM EDT | 90.00 | 0.26 | 0.00 | 1.02 | 0.00 | - | 1 | 15 | 78.81% |
| CELH240726C00095000 | 2024-06-14 9:57AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 25.00% |
| CELH240726C00100000 | 2024-06-10 11:32AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240726P00045000 | 2024-06-17 12:43PM EDT | 45.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 30 | 87 | 25.00% |
| CELH240726P00050000 | 2024-06-17 2:13PM EDT | 50.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 15 | 108 | 12.50% |
| CELH240726P00051000 | 2024-06-13 10:03AM EDT | 51.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CELH240726P00052000 | 2024-06-17 3:15PM EDT | 52.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| CELH240726P00053000 | 2024-06-13 9:36AM EDT | 53.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CELH240726P00054000 | 2024-06-17 9:35AM EDT | 54.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| CELH240726P00055000 | 2024-06-17 2:14PM EDT | 55.00 | 2.45 | 1.80 | 3.95 | 0.00 | - | 13 | 112 | 69.19% |
| CELH240726P00056000 | 2024-06-17 10:45AM EDT | 56.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| CELH240726P00057000 | 2024-06-17 10:38AM EDT | 57.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| CELH240726P00058000 | 2024-06-17 1:08PM EDT | 58.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 3.13% |
| CELH240726P00059000 | 2024-06-17 1:08PM EDT | 59.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| CELH240726P00060000 | 2024-06-17 2:52PM EDT | 60.00 | 4.83 | 4.35 | 6.30 | 0.00 | - | 7 | 84 | 71.58% |
| CELH240726P00061000 | 2024-06-17 11:41AM EDT | 61.00 | 5.36 | 4.10 | 6.85 | 0.00 | - | 4 | 4 | 66.58% |
| CELH240726P00062000 | 2024-06-17 2:05PM EDT | 62.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CELH240726P00063000 | 2024-06-13 2:11PM EDT | 63.00 | 5.11 | 5.35 | 8.10 | 0.00 | - | 7 | 29 | 67.60% |
| CELH240726P00064000 | 2024-06-12 3:06PM EDT | 64.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | - | 56 | 0.00% |
| CELH240726P00065000 | 2024-06-17 10:06AM EDT | 65.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| CELH240726P00066000 | 2024-06-17 1:40PM EDT | 66.00 | 9.12 | 7.50 | 9.75 | 0.00 | - | 21 | 16 | 66.85% |
| CELH240726P00067000 | 2024-06-14 3:00PM EDT | 67.00 | 8.25 | 8.25 | 11.00 | 0.00 | - | 1 | 5 | 70.80% |
| CELH240726P00068000 | 2024-06-17 2:12PM EDT | 68.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 0.00% |
| CELH240726P00069000 | 2024-06-10 3:36PM EDT | 69.00 | 6.78 | 0.00 | 12.25 | 0.00 | - | 7 | 13 | 86.65% |
| CELH240726P00070000 | 2024-06-11 9:45AM EDT | 70.00 | 8.56 | 10.65 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CELH240726P00071000 | 2024-06-12 3:46PM EDT | 71.00 | 10.92 | 11.45 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CELH240726P00072000 | 2024-06-12 9:30AM EDT | 72.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| CELH240726P00073000 | 2024-06-13 3:43PM EDT | 73.00 | 11.99 | 13.20 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| CELH240726P00074000 | 2024-06-13 2:06PM EDT | 74.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CELH240726P00075000 | 2024-06-13 2:48PM EDT | 75.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| CELH240726P00077000 | 2024-06-12 11:41AM EDT | 77.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| CELH240726P00078000 | 2024-06-06 1:34PM EDT | 78.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CELH240726P00080000 | 2024-06-17 3:35PM EDT | 80.00 | 21.79 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CELH240726P00081000 | 2024-06-14 11:25AM EDT | 81.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CELH240726P00082000 | 2024-06-14 9:49AM EDT | 82.00 | 20.75 | 19.85 | 24.45 | 0.00 | - | - | 1 | 71.14% |
| CELH240726P00083000 | 2024-06-13 3:53PM EDT | 83.00 | 20.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CELH240726P00084000 | 2024-06-06 3:56PM EDT | 84.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CELH240726P00085000 | 2024-06-13 2:48PM EDT | 85.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| CELH240726P00087000 | 2024-06-12 3:03PM EDT | 87.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CELH240726P00090000 | 2024-06-11 12:38PM EDT | 90.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.