Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240524C00050000 | 2024-04-26 2:54PM EDT | 50.00 | 24.25 | 22.35 | 25.35 | 0.00 | - | 10 | 10 | 141.50% |
| CELH240524C00060000 | 2024-05-02 10:10AM EDT | 60.00 | 12.85 | 14.95 | 15.30 | -0.25 | -1.91% | 1 | 14 | 85.21% |
| CELH240524C00061000 | 2024-04-24 9:47AM EDT | 61.00 | 15.10 | 14.00 | 15.60 | 0.00 | - | - | 1 | 95.31% |
| CELH240524C00064000 | 2024-04-22 2:07PM EDT | 64.00 | 9.04 | 11.95 | 12.30 | 0.00 | - | - | 4 | 86.04% |
| CELH240524C00065000 | 2024-04-30 9:51AM EDT | 65.00 | 9.80 | 11.25 | 11.65 | 0.00 | - | 2 | 18 | 86.45% |
| CELH240524C00067000 | 2024-04-24 12:21PM EDT | 67.00 | 8.69 | 8.95 | 10.95 | 0.00 | - | 1 | 3 | 83.59% |
| CELH240524C00068000 | 2024-04-26 2:54PM EDT | 68.00 | 9.85 | 9.35 | 10.40 | 0.00 | - | 10 | 11 | 91.99% |
| CELH240524C00069000 | 2024-04-29 10:10AM EDT | 69.00 | 9.70 | 8.75 | 9.05 | 0.00 | - | 2 | 4 | 86.23% |
| CELH240524C00070000 | 2024-05-01 2:42PM EDT | 70.00 | 8.31 | 8.05 | 8.65 | 0.00 | - | 1 | 34 | 86.50% |
| CELH240524C00071000 | 2024-05-01 11:57AM EDT | 71.00 | 6.50 | 7.65 | 7.95 | 0.00 | - | 11 | 17 | 86.40% |
| CELH240524C00072000 | 2024-05-01 3:29PM EDT | 72.00 | 6.70 | 7.25 | 7.45 | -0.07 | -1.03% | 4 | 103 | 87.33% |
| CELH240524C00073000 | 2024-05-01 3:29PM EDT | 73.00 | 6.27 | 6.65 | 6.95 | 0.00 | - | 2 | 47 | 86.52% |
| CELH240524C00074000 | 2024-05-01 12:24PM EDT | 74.00 | 5.38 | 6.30 | 6.45 | +0.03 | +0.56% | 3 | 123 | 87.06% |
| CELH240524C00075000 | 2024-05-02 11:04AM EDT | 75.00 | 6.10 | 5.80 | 6.00 | +0.28 | +4.81% | 16 | 67 | 86.62% |
| CELH240524C00076000 | 2024-05-01 2:27PM EDT | 76.00 | 5.01 | 5.45 | 5.60 | 0.00 | - | 81 | 110 | 87.18% |
| CELH240524C00077000 | 2024-05-01 12:55PM EDT | 77.00 | 4.16 | 5.05 | 5.60 | 0.00 | - | 3 | 191 | 89.82% |
| CELH240524C00078000 | 2024-05-02 11:09AM EDT | 78.00 | 4.80 | 4.60 | 4.90 | +0.68 | +16.50% | 2 | 25 | 87.06% |
| CELH240524C00079000 | 2024-05-01 2:16PM EDT | 79.00 | 3.85 | 4.30 | 4.50 | 0.00 | - | 1 | 7 | 87.06% |
| CELH240524C00080000 | 2024-05-01 1:19PM EDT | 80.00 | 3.40 | 3.90 | 4.35 | 0.00 | - | 53 | 165 | 87.79% |
| CELH240524C00081000 | 2024-05-02 10:02AM EDT | 81.00 | 2.63 | 3.55 | 3.85 | -0.36 | -12.04% | 3 | 157 | 86.16% |
| CELH240524C00082000 | 2024-05-01 12:55PM EDT | 82.00 | 2.81 | 3.30 | 3.65 | 0.00 | - | 6 | 172 | 87.06% |
| CELH240524C00083000 | 2024-04-29 2:37PM EDT | 83.00 | 3.20 | 3.05 | 3.30 | 0.00 | - | 14 | 15 | 86.60% |
| CELH240524C00084000 | 2024-05-01 2:16PM EDT | 84.00 | 2.52 | 2.81 | 3.05 | 0.00 | - | 2 | 158 | 86.69% |
| CELH240524C00085000 | 2024-05-01 2:50PM EDT | 85.00 | 2.66 | 2.59 | 2.84 | 0.00 | - | 2 | 47 | 86.99% |
| CELH240524C00086000 | 2024-05-01 2:16PM EDT | 86.00 | 2.06 | 2.37 | 2.99 | 0.00 | - | 1 | 9 | 89.89% |
| CELH240524C00087000 | 2024-04-29 11:06AM EDT | 87.00 | 2.46 | 1.97 | 2.47 | 0.00 | - | 3 | 16 | 85.74% |
| CELH240524C00088000 | 2024-04-26 12:51PM EDT | 88.00 | 1.95 | 1.60 | 2.89 | 0.00 | - | 3 | 4 | 89.36% |
| CELH240524C00089000 | 2024-04-26 2:01PM EDT | 89.00 | 1.83 | 1.67 | 2.29 | 0.00 | - | 1 | 5 | 87.84% |
| CELH240524C00090000 | 2024-05-01 2:42PM EDT | 90.00 | 1.64 | 1.62 | 1.89 | 0.00 | - | 1 | 31 | 86.72% |
| CELH240524C00091000 | 2024-04-24 9:52AM EDT | 91.00 | 2.11 | 1.55 | 2.78 | 0.00 | - | 1 | 3 | 97.05% |
| CELH240524C00092000 | 2024-04-15 1:30PM EDT | 92.00 | 2.53 | 0.71 | 1.61 | 0.00 | - | 1 | 0 | 80.22% |
| CELH240524C00093000 | 2024-04-25 9:46AM EDT | 93.00 | 1.09 | 0.95 | 1.59 | 0.00 | - | 1 | 4 | 85.21% |
| CELH240524C00094000 | 2024-04-30 11:03AM EDT | 94.00 | 1.18 | 1.21 | 1.54 | 0.00 | - | 1 | 3 | 89.99% |
| CELH240524C00095000 | 2024-04-30 2:52PM EDT | 95.00 | 0.94 | 1.11 | 1.46 | 0.00 | - | 1 | 7 | 90.53% |
| CELH240524C00097000 | 2024-04-25 12:19PM EDT | 97.00 | 0.80 | 0.94 | 1.96 | 0.00 | - | - | 30 | 99.02% |
| CELH240524C00100000 | 2024-05-02 10:58AM EDT | 100.00 | 0.78 | 0.57 | 0.83 | +0.20 | +34.48% | 137 | 147 | 86.82% |
| CELH240524C00105000 | 2024-05-02 11:29AM EDT | 105.00 | 0.58 | 0.49 | 0.67 | +0.12 | +26.09% | 121 | 93 | 92.58% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240524P00050000 | 2024-04-30 10:36AM EDT | 50.00 | 0.31 | 0.09 | 1.57 | 0.00 | - | 4 | 9 | 119.82% |
| CELH240524P00055000 | 2024-05-01 11:13AM EDT | 55.00 | 0.77 | 0.59 | 0.77 | 0.00 | - | 1 | 350 | 91.31% |
| CELH240524P00060000 | 2024-05-01 2:50PM EDT | 60.00 | 1.46 | 1.33 | 1.50 | 0.00 | - | 1 | 27 | 89.26% |
| CELH240524P00061000 | 2024-04-30 1:36PM EDT | 61.00 | 1.88 | 0.70 | 1.73 | 0.00 | - | 1 | 7 | 79.83% |
| CELH240524P00062000 | 2024-04-26 11:12AM EDT | 62.00 | 1.91 | 1.62 | 2.79 | 0.00 | - | 1 | 3 | 95.80% |
| CELH240524P00063000 | 2024-04-29 2:27PM EDT | 63.00 | 1.93 | 2.04 | 2.25 | 0.00 | - | 6 | 22 | 89.43% |
| CELH240524P00064000 | 2024-04-26 11:26AM EDT | 64.00 | 2.54 | 2.30 | 2.48 | 0.00 | - | 11 | 20 | 88.67% |
| CELH240524P00065000 | 2024-04-30 9:40AM EDT | 65.00 | 2.92 | 2.61 | 2.77 | 0.00 | - | 1 | 34 | 88.53% |
| CELH240524P00066000 | 2024-04-30 2:23PM EDT | 66.00 | 3.45 | 2.84 | 3.10 | 0.00 | - | 2 | 3 | 87.65% |
| CELH240524P00067000 | 2024-04-24 9:30AM EDT | 67.00 | 3.60 | 2.96 | 3.50 | 0.00 | - | 2 | 11 | 86.13% |
| CELH240524P00068000 | 2024-04-30 1:29PM EDT | 68.00 | 4.26 | 3.70 | 3.85 | 0.00 | - | 4 | 16 | 88.67% |
| CELH240524P00069000 | 2024-04-30 10:06AM EDT | 69.00 | 4.75 | 4.05 | 5.10 | 0.00 | - | 1 | 5 | 94.41% |
| CELH240524P00070000 | 2024-04-30 3:50PM EDT | 70.00 | 5.10 | 4.45 | 4.80 | 0.00 | - | 2 | 35 | 88.75% |
| CELH240524P00071000 | 2024-04-30 1:36PM EDT | 71.00 | 5.68 | 5.00 | 5.20 | 0.00 | - | 6 | 8 | 88.94% |
| CELH240524P00072000 | 2024-05-02 10:46AM EDT | 72.00 | 5.75 | 5.50 | 5.80 | -0.40 | -6.50% | 1 | 9 | 89.82% |
| CELH240524P00073000 | 2024-05-02 11:28AM EDT | 73.00 | 6.00 | 6.00 | 6.30 | +0.50 | +9.09% | 1 | 7 | 89.67% |
| CELH240524P00074000 | 2024-05-02 9:51AM EDT | 74.00 | 7.56 | 6.50 | 6.75 | +1.26 | +20.00% | 1 | 12 | 88.84% |
| CELH240524P00075000 | 2024-05-01 2:43PM EDT | 75.00 | 6.90 | 7.10 | 7.40 | 0.00 | - | 1 | 53 | 89.75% |
| CELH240524P00076000 | 2024-05-01 2:59PM EDT | 76.00 | 7.10 | 7.70 | 8.95 | 0.00 | - | 2 | 26 | 96.39% |
| CELH240524P00077000 | 2024-04-15 9:54AM EDT | 77.00 | 6.00 | 8.30 | 8.65 | 0.00 | - | - | 6 | 90.23% |
| CELH240524P00078000 | 2024-05-01 2:59PM EDT | 78.00 | 8.30 | 8.95 | 9.20 | 0.00 | - | 1 | 2 | 89.87% |
| CELH240524P00079000 | 2024-05-01 2:59PM EDT | 79.00 | 8.95 | 9.60 | 9.90 | 0.00 | - | 1 | 2 | 90.23% |
| CELH240524P00080000 | 2024-04-29 9:43AM EDT | 80.00 | 10.50 | 10.10 | 10.45 | 0.00 | - | 2 | 11 | 88.23% |
| CELH240524P00082000 | 2024-05-01 11:54AM EDT | 82.00 | 13.52 | 11.50 | 12.80 | 0.00 | - | 1 | 7 | 95.02% |
| CELH240524P00083000 | 2024-04-23 9:30AM EDT | 83.00 | 14.44 | 12.30 | 12.60 | 0.00 | - | 1 | 6 | 88.89% |
| CELH240524P00084000 | 2024-04-19 1:04PM EDT | 84.00 | 17.03 | 11.80 | 14.65 | 0.00 | - | 1 | 8 | 89.33% |
| CELH240524P00085000 | 2024-04-15 3:47PM EDT | 85.00 | 14.20 | 13.60 | 15.05 | 0.00 | - | 20 | 22 | 94.51% |
| CELH240524P00086000 | 2024-04-26 9:36AM EDT | 86.00 | 15.50 | 14.20 | 15.00 | 0.00 | - | 10 | 31 | 86.72% |
| CELH240524P00100000 | 2024-04-09 9:57AM EDT | 100.00 | 19.46 | 26.90 | 27.40 | 0.00 | - | - | 1 | 96.04% |
© 2024 Yahoo. All rights reserved.