Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240510C00055000 | 2024-04-30 3:09PM EDT | 55.00 | 17.45 | 18.90 | 20.75 | 0.00 | - | 1 | 4 | 141.41% |
| CELH240510C00060000 | 2024-05-02 1:43PM EDT | 60.00 | 15.34 | 14.60 | 16.10 | +1.04 | +7.27% | 34 | 37 | 135.45% |
| CELH240510C00063000 | 2024-05-02 9:47AM EDT | 63.00 | 10.05 | 11.65 | 12.70 | +0.85 | +9.24% | 1 | 1 | 105.86% |
| CELH240510C00064000 | 2024-05-01 12:29PM EDT | 64.00 | 9.85 | 10.65 | 12.75 | 0.00 | - | 14 | 10 | 118.75% |
| CELH240510C00065000 | 2024-05-02 3:59PM EDT | 65.00 | 10.90 | 10.15 | 11.35 | +2.70 | +32.93% | 42 | 44 | 112.60% |
| CELH240510C00066000 | 2024-04-22 1:17PM EDT | 66.00 | 6.50 | 10.10 | 10.35 | 0.00 | - | - | 2 | 119.63% |
| CELH240510C00067000 | 2024-05-02 11:20AM EDT | 67.00 | 9.00 | 9.40 | 9.65 | +0.55 | +6.51% | 10 | 16 | 119.82% |
| CELH240510C00068000 | 2024-05-02 2:06PM EDT | 68.00 | 8.75 | 8.70 | 8.95 | +0.95 | +12.18% | 1 | 67 | 119.19% |
| CELH240510C00069000 | 2024-05-02 12:42PM EDT | 69.00 | 8.05 | 8.05 | 8.30 | +1.05 | +15.00% | 1 | 160 | 119.09% |
| CELH240510C00070000 | 2024-05-02 2:08PM EDT | 70.00 | 7.49 | 7.45 | 7.70 | +0.44 | +6.24% | 37 | 87 | 119.53% |
| CELH240510C00071000 | 2024-05-02 12:49PM EDT | 71.00 | 7.20 | 6.90 | 7.10 | +1.05 | +17.07% | 123 | 157 | 119.78% |
| CELH240510C00072000 | 2024-05-02 3:18PM EDT | 72.00 | 6.45 | 6.35 | 6.55 | +1.16 | +21.93% | 50 | 370 | 119.82% |
| CELH240510C00073000 | 2024-05-02 3:55PM EDT | 73.00 | 5.90 | 5.85 | 6.00 | +0.90 | +18.00% | 56 | 247 | 119.78% |
| CELH240510C00074000 | 2024-05-02 3:44PM EDT | 74.00 | 5.37 | 5.35 | 5.50 | +0.87 | +19.33% | 240 | 434 | 119.58% |
| CELH240510C00075000 | 2024-05-02 3:53PM EDT | 75.00 | 4.80 | 4.85 | 5.05 | +0.95 | +24.68% | 2,224 | 835 | 119.24% |
| CELH240510C00076000 | 2024-05-02 2:21PM EDT | 76.00 | 4.68 | 4.45 | 4.60 | +1.18 | +33.71% | 69 | 123 | 119.39% |
| CELH240510C00077000 | 2024-05-02 3:53PM EDT | 77.00 | 4.03 | 4.05 | 4.25 | +0.88 | +27.94% | 1,035 | 71 | 120.02% |
| CELH240510C00078000 | 2024-05-02 3:49PM EDT | 78.00 | 3.70 | 3.70 | 3.85 | +0.70 | +23.33% | 25 | 95 | 120.02% |
| CELH240510C00079000 | 2024-05-02 3:59PM EDT | 79.00 | 3.50 | 3.35 | 3.50 | +0.82 | +30.60% | 40 | 52 | 119.97% |
| CELH240510C00080000 | 2024-05-02 3:53PM EDT | 80.00 | 3.15 | 3.05 | 3.25 | +0.79 | +33.47% | 372 | 626 | 121.09% |
| CELH240510C00081000 | 2024-05-02 3:44PM EDT | 81.00 | 2.85 | 2.75 | 2.91 | +0.69 | +31.94% | 34 | 115 | 120.51% |
| CELH240510C00082000 | 2024-05-02 3:17PM EDT | 82.00 | 2.70 | 2.49 | 2.62 | +0.60 | +28.57% | 17 | 276 | 120.51% |
| CELH240510C00083000 | 2024-05-02 3:30PM EDT | 83.00 | 2.47 | 2.25 | 2.38 | +0.42 | +20.49% | 63 | 224 | 120.80% |
| CELH240510C00084000 | 2024-05-02 3:45PM EDT | 84.00 | 2.10 | 2.02 | 2.20 | +0.28 | +15.38% | 9 | 174 | 121.48% |
| CELH240510C00085000 | 2024-05-02 3:44PM EDT | 85.00 | 1.89 | 1.83 | 1.97 | +0.39 | +26.00% | 85 | 250 | 121.58% |
| CELH240510C00086000 | 2024-05-02 3:32PM EDT | 86.00 | 1.87 | 1.64 | 1.79 | +0.60 | +47.24% | 28 | 35 | 121.83% |
| CELH240510C00087000 | 2024-05-02 2:03PM EDT | 87.00 | 1.63 | 1.48 | 1.61 | +0.54 | +49.54% | 10 | 78 | 122.02% |
| CELH240510C00088000 | 2024-05-02 1:31PM EDT | 88.00 | 1.49 | 1.33 | 1.42 | +0.36 | +31.86% | 12 | 60 | 121.78% |
| CELH240510C00089000 | 2024-05-02 1:59PM EDT | 89.00 | 1.30 | 1.19 | 1.28 | 0.00 | - | 23 | 39 | 121.97% |
| CELH240510C00090000 | 2024-05-02 3:53PM EDT | 90.00 | 1.11 | 1.07 | 1.15 | +0.16 | +16.84% | 98 | 794 | 122.22% |
| CELH240510C00091000 | 2024-05-02 3:48PM EDT | 91.00 | 1.02 | 0.96 | 1.05 | +0.17 | +20.00% | 54 | 34 | 122.80% |
| CELH240510C00092000 | 2024-05-02 11:29AM EDT | 92.00 | 0.85 | 0.86 | 0.95 | +0.10 | +13.33% | 11 | 24 | 123.14% |
| CELH240510C00093000 | 2024-05-02 11:19AM EDT | 93.00 | 0.76 | 0.77 | 0.86 | +0.20 | +35.71% | 1 | 15 | 123.54% |
| CELH240510C00094000 | 2024-05-02 12:11PM EDT | 94.00 | 0.73 | 0.69 | 0.77 | +0.11 | +17.74% | 1 | 23 | 123.83% |
| CELH240510C00095000 | 2024-05-02 2:53PM EDT | 95.00 | 0.75 | 0.62 | 0.70 | +0.23 | +44.23% | 25 | 433 | 124.32% |
| CELH240510C00096000 | 2024-05-02 9:35AM EDT | 96.00 | 0.32 | 0.56 | 0.63 | -0.18 | -36.00% | 1 | 23 | 124.81% |
| CELH240510C00097000 | 2024-05-02 3:17PM EDT | 97.00 | 0.55 | 0.50 | 0.57 | +0.06 | +12.24% | 8 | 29 | 125.20% |
| CELH240510C00100000 | 2024-05-02 3:59PM EDT | 100.00 | 0.40 | 0.37 | 0.42 | +0.07 | +21.21% | 111 | 80 | 126.76% |
| CELH240510C00105000 | 2024-04-25 3:33PM EDT | 105.00 | 0.20 | 0.11 | 0.28 | 0.00 | - | 10 | 49 | 124.61% |
| CELH240510C00110000 | 2024-04-29 10:31AM EDT | 110.00 | 0.28 | 0.07 | 1.00 | 0.00 | - | 4 | 14 | 166.80% |
| CELH240510C00115000 | 2024-05-01 10:18AM EDT | 115.00 | 0.11 | 0.05 | 0.40 | 0.00 | - | 2 | 3 | 153.91% |
| CELH240510C00120000 | 2024-05-01 1:58PM EDT | 120.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1 | 92 | 142.58% |
| CELH240510C00125000 | 2024-04-30 9:47AM EDT | 125.00 | 0.05 | 0.04 | 0.22 | 0.00 | - | 3 | 59 | 162.89% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240510P00050000 | 2024-05-02 11:41AM EDT | 50.00 | 0.10 | 0.03 | 0.14 | -0.02 | -16.67% | 12 | 1,444 | 130.47% |
| CELH240510P00055000 | 2024-05-02 1:43PM EDT | 55.00 | 0.26 | 0.14 | 0.29 | +0.14 | +116.67% | 28 | 318 | 120.90% |
| CELH240510P00060000 | 2024-05-02 3:57PM EDT | 60.00 | 0.61 | 0.59 | 0.62 | -0.17 | -21.79% | 91 | 911 | 117.48% |
| CELH240510P00061000 | 2024-05-02 3:44PM EDT | 61.00 | 0.73 | 0.72 | 0.76 | 0.00 | - | 19 | 117 | 117.48% |
| CELH240510P00062000 | 2024-05-02 2:53PM EDT | 62.00 | 0.83 | 0.86 | 0.92 | -0.27 | -24.55% | 6 | 44 | 117.19% |
| CELH240510P00063000 | 2024-05-02 3:18PM EDT | 63.00 | 1.05 | 1.00 | 1.10 | -0.16 | -13.22% | 49 | 44 | 116.41% |
| CELH240510P00064000 | 2024-05-02 3:57PM EDT | 64.00 | 1.25 | 1.19 | 1.31 | -0.49 | -28.16% | 27 | 99 | 116.31% |
| CELH240510P00065000 | 2024-05-02 2:59PM EDT | 65.00 | 1.52 | 1.43 | 1.54 | -0.14 | -8.43% | 56 | 260 | 116.50% |
| CELH240510P00066000 | 2024-05-02 3:50PM EDT | 66.00 | 1.81 | 1.71 | 1.81 | -0.31 | -14.62% | 31 | 120 | 116.99% |
| CELH240510P00067000 | 2024-05-02 3:48PM EDT | 67.00 | 2.07 | 1.97 | 2.10 | -0.05 | -2.36% | 17 | 149 | 116.65% |
| CELH240510P00068000 | 2024-05-02 3:07PM EDT | 68.00 | 2.32 | 2.32 | 2.42 | +0.01 | +0.43% | 63 | 141 | 117.14% |
| CELH240510P00069000 | 2024-05-02 1:34PM EDT | 69.00 | 2.81 | 2.65 | 2.78 | -0.54 | -16.12% | 62 | 182 | 117.04% |
| CELH240510P00070000 | 2024-05-02 3:46PM EDT | 70.00 | 3.10 | 3.00 | 3.20 | -0.50 | -13.89% | 121 | 224 | 117.14% |
| CELH240510P00071000 | 2024-05-02 2:53PM EDT | 71.00 | 3.35 | 3.45 | 3.60 | -0.80 | -19.28% | 105 | 170 | 117.48% |
| CELH240510P00072000 | 2024-05-02 1:58PM EDT | 72.00 | 4.10 | 3.90 | 4.05 | -0.50 | -10.87% | 30 | 507 | 117.58% |
| CELH240510P00073000 | 2024-05-02 3:36PM EDT | 73.00 | 4.45 | 4.35 | 4.55 | -0.40 | -8.25% | 23 | 489 | 117.58% |
| CELH240510P00074000 | 2024-05-02 3:48PM EDT | 74.00 | 5.06 | 4.85 | 5.05 | +0.16 | +3.27% | 281 | 146 | 117.38% |
| CELH240510P00075000 | 2024-05-02 3:52PM EDT | 75.00 | 5.75 | 5.40 | 5.60 | +0.10 | +1.77% | 122 | 120 | 117.68% |
| CELH240510P00076000 | 2024-05-02 10:14AM EDT | 76.00 | 6.20 | 6.00 | 6.20 | -0.12 | -1.90% | 3 | 75 | 118.38% |
| CELH240510P00077000 | 2024-05-02 2:17PM EDT | 77.00 | 6.80 | 6.60 | 6.80 | -2.25 | -24.86% | 7 | 180 | 118.43% |
| CELH240510P00078000 | 2024-05-02 1:08PM EDT | 78.00 | 7.05 | 7.20 | 7.45 | -0.65 | -8.44% | 5 | 34 | 118.41% |
| CELH240510P00079000 | 2024-05-02 10:03AM EDT | 79.00 | 10.05 | 7.85 | 8.10 | +0.55 | +5.79% | 1 | 35 | 118.31% |
| CELH240510P00080000 | 2024-05-01 3:34PM EDT | 80.00 | 9.55 | 8.55 | 8.80 | 0.00 | - | 17 | 65 | 118.80% |
| CELH240510P00081000 | 2024-05-02 3:14PM EDT | 81.00 | 9.19 | 9.25 | 9.50 | -1.81 | -16.45% | 3 | 101 | 118.70% |
| CELH240510P00082000 | 2024-05-01 3:56PM EDT | 82.00 | 11.45 | 9.95 | 10.25 | 0.00 | - | 6 | 15 | 118.60% |
| CELH240510P00083000 | 2024-05-02 9:34AM EDT | 83.00 | 12.75 | 10.70 | 11.00 | -0.55 | -4.14% | 19 | 8 | 118.56% |
| CELH240510P00084000 | 2024-05-02 9:47AM EDT | 84.00 | 13.51 | 11.50 | 11.80 | -0.51 | -3.64% | 1 | 33 | 119.34% |
| CELH240510P00085000 | 2024-05-02 11:35AM EDT | 85.00 | 13.21 | 12.30 | 12.55 | -1.54 | -10.44% | 4 | 21 | 118.90% |
| CELH240510P00086000 | 2024-04-26 9:36AM EDT | 86.00 | 15.03 | 13.10 | 13.40 | 0.00 | - | 10 | 6 | 119.34% |
| CELH240510P00087000 | 2024-04-22 9:59AM EDT | 87.00 | 19.00 | 13.85 | 14.25 | 0.00 | - | 1 | 5 | 118.46% |
| CELH240510P00088000 | 2024-04-23 10:07AM EDT | 88.00 | 18.57 | 14.75 | 15.10 | 0.00 | - | 1 | 14 | 119.48% |
| CELH240510P00089000 | 2024-04-29 9:49AM EDT | 89.00 | 17.15 | 14.70 | 16.05 | 0.00 | - | 6 | 6 | 104.10% |
| CELH240510P00090000 | 2024-04-23 10:52AM EDT | 90.00 | 19.48 | 16.10 | 17.50 | 0.00 | - | 1 | 9 | 124.71% |
| CELH240510P00091000 | 2024-04-12 10:25AM EDT | 91.00 | 14.20 | 16.75 | 18.90 | 0.00 | - | 2 | 2 | 130.18% |
| CELH240510P00093000 | 2024-04-10 10:17AM EDT | 93.00 | 12.95 | 18.50 | 20.25 | 0.00 | - | - | 10 | 121.00% |
| CELH240510P00095000 | 2024-04-24 3:27PM EDT | 95.00 | 23.25 | 20.00 | 21.85 | 0.00 | - | 1 | 14 | 103.81% |
© 2024 Yahoo. All rights reserved.