Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240607C00060000 | 2024-05-09 11:20AM EDT | 60.00 | 22.00 | 32.30 | 35.65 | 0.00 | - | 2 | 2 | 147.41% |
| CELH240607C00061000 | 2024-05-07 9:42AM EDT | 61.00 | 14.20 | 31.55 | 33.95 | 0.00 | - | 10 | 20 | 122.56% |
| CELH240607C00062000 | 2024-05-08 12:33PM EDT | 62.00 | 12.48 | 30.60 | 33.20 | 0.00 | - | - | 1 | 126.66% |
| CELH240607C00065000 | 2024-05-01 9:44AM EDT | 65.00 | 9.91 | 27.50 | 30.05 | 0.00 | - | - | 50 | 110.94% |
| CELH240607C00067000 | 2024-05-09 12:46PM EDT | 67.00 | 18.00 | 25.60 | 28.05 | 0.00 | - | 1 | 1 | 103.81% |
| CELH240607C00068000 | 2024-05-08 1:07PM EDT | 68.00 | 9.00 | 24.40 | 27.05 | 0.00 | - | 2 | 2 | 100.24% |
| CELH240607C00070000 | 2024-05-09 10:23AM EDT | 70.00 | 11.00 | 24.25 | 25.00 | 0.00 | - | 1 | 52 | 80.96% |
| CELH240607C00071000 | 2024-05-10 10:20AM EDT | 71.00 | 16.28 | 23.05 | 24.00 | 0.00 | - | 1 | 1 | 74.41% |
| CELH240607C00072000 | 2024-05-10 2:42PM EDT | 72.00 | 11.18 | 22.15 | 24.00 | 0.00 | - | 1 | 9 | 87.06% |
| CELH240607C00073000 | 2024-05-15 11:14AM EDT | 73.00 | 21.15 | 21.05 | 21.95 | +10.27 | +94.39% | 5 | 29 | 67.68% |
| CELH240607C00074000 | 2024-05-14 3:46PM EDT | 74.00 | 17.70 | 20.25 | 22.45 | 0.00 | - | 40 | 83 | 86.43% |
| CELH240607C00075000 | 2024-05-10 1:43PM EDT | 75.00 | 9.87 | 18.25 | 20.45 | 0.00 | - | 6 | 27 | 56.54% |
| CELH240607C00076000 | 2024-05-13 2:39PM EDT | 76.00 | 11.65 | 16.95 | 19.25 | 0.00 | - | 1 | 17 | 77.39% |
| CELH240607C00077000 | 2024-05-14 10:48AM EDT | 77.00 | 13.40 | 17.40 | 18.35 | 0.00 | - | 1 | 23 | 65.94% |
| CELH240607C00078000 | 2024-05-15 11:13AM EDT | 78.00 | 16.50 | 15.45 | 17.05 | +8.80 | +114.29% | 1 | 22 | 66.58% |
| CELH240607C00079000 | 2024-05-14 1:21PM EDT | 79.00 | 12.21 | 15.45 | 16.25 | 0.00 | - | 47 | 91 | 59.11% |
| CELH240607C00080000 | 2024-05-14 3:54PM EDT | 80.00 | 12.80 | 14.25 | 16.45 | 0.00 | - | 17 | 39 | 65.67% |
| CELH240607C00081000 | 2024-05-14 12:40PM EDT | 81.00 | 11.70 | 12.30 | 15.40 | 0.00 | - | 3 | 6 | 52.88% |
| CELH240607C00082000 | 2024-05-14 1:21PM EDT | 82.00 | 9.81 | 12.10 | 13.55 | 0.00 | - | 50 | 144 | 62.16% |
| CELH240607C00083000 | 2024-05-15 12:01PM EDT | 83.00 | 11.99 | 12.35 | 12.55 | +2.34 | +24.25% | 1 | 48 | 57.06% |
| CELH240607C00084000 | 2024-05-15 9:34AM EDT | 84.00 | 10.90 | 10.75 | 11.75 | +2.12 | +24.15% | 2 | 20 | 50.42% |
| CELH240607C00085000 | 2024-05-15 12:01PM EDT | 85.00 | 10.54 | 10.60 | 12.70 | +2.07 | +24.44% | 9 | 116 | 66.68% |
| CELH240607C00086000 | 2024-05-15 10:38AM EDT | 86.00 | 8.85 | 9.65 | 10.30 | +2.25 | +34.09% | 3 | 18 | 53.83% |
| CELH240607C00087000 | 2024-05-15 10:38AM EDT | 87.00 | 8.60 | 9.05 | 10.30 | +1.14 | +15.28% | 3 | 14 | 58.91% |
| CELH240607C00090000 | 2024-05-15 12:56PM EDT | 90.00 | 7.00 | 7.05 | 7.60 | +1.52 | +27.74% | 23 | 118 | 53.69% |
| CELH240607C00095000 | 2024-05-15 2:39PM EDT | 95.00 | 4.46 | 4.40 | 4.50 | +0.86 | +24.43% | 64 | 53 | 50.87% |
| CELH240607C00100000 | 2024-05-15 1:55PM EDT | 100.00 | 2.34 | 2.62 | 2.81 | +0.13 | +5.88% | 69 | 98 | 52.00% |
| CELH240607C00105000 | 2024-05-15 11:17AM EDT | 105.00 | 1.50 | 1.42 | 1.64 | -0.12 | -7.41% | 2 | 12 | 52.17% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240607P00050000 | 2024-05-06 12:12PM EDT | 50.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 12 | 47 | 139.36% |
| CELH240607P00055000 | 2024-05-08 11:09AM EDT | 55.00 | 0.05 | 0.00 | 0.29 | -0.15 | -75.00% | 1 | 20 | 102.73% |
| CELH240607P00060000 | 2024-05-09 1:42PM EDT | 60.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 6 | 52 | 59.38% |
| CELH240607P00061000 | 2024-05-06 3:43PM EDT | 61.00 | 1.30 | 0.01 | 0.15 | 0.00 | - | 2 | 8 | 77.73% |
| CELH240607P00062000 | 2024-05-13 1:52PM EDT | 62.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 12 | 12 | 97.66% |
| CELH240607P00063000 | 2024-05-13 1:26PM EDT | 63.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 94.53% |
| CELH240607P00064000 | 2024-05-09 3:11PM EDT | 64.00 | 0.55 | 0.01 | 0.23 | 0.00 | - | 11 | 13 | 74.41% |
| CELH240607P00065000 | 2024-05-14 2:27PM EDT | 65.00 | 0.08 | 0.01 | 0.29 | 0.00 | - | 1 | 30 | 74.41% |
| CELH240607P00066000 | 2024-05-14 3:48PM EDT | 66.00 | 0.14 | 0.01 | 0.27 | 0.00 | - | 1 | 75 | 70.90% |
| CELH240607P00067000 | 2024-05-14 1:33PM EDT | 67.00 | 0.10 | 0.01 | 0.38 | 0.00 | - | 2 | 40 | 72.27% |
| CELH240607P00068000 | 2024-05-10 9:54AM EDT | 68.00 | 0.50 | 0.04 | 0.75 | 0.00 | - | 1 | 8 | 79.88% |
| CELH240607P00069000 | 2024-05-10 12:42PM EDT | 69.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 15 | 16 | 77.15% |
| CELH240607P00070000 | 2024-05-15 12:14PM EDT | 70.00 | 0.09 | 0.05 | 0.15 | -0.07 | -43.75% | 77 | 77 | 57.42% |
| CELH240607P00071000 | 2024-05-15 2:36PM EDT | 71.00 | 0.12 | 0.01 | 0.17 | -0.22 | -62.86% | 460 | 538 | 54.10% |
| CELH240607P00072000 | 2024-05-15 11:14AM EDT | 72.00 | 0.21 | 0.01 | 0.40 | -0.21 | -50.00% | 15 | 16 | 59.67% |
| CELH240607P00073000 | 2024-05-15 2:16PM EDT | 73.00 | 0.20 | 0.15 | 0.88 | -0.05 | -20.00% | 92 | 181 | 69.48% |
| CELH240607P00074000 | 2024-05-15 2:36PM EDT | 74.00 | 0.33 | 0.11 | 0.41 | -0.16 | -41.03% | 521 | 608 | 57.13% |
| CELH240607P00075000 | 2024-05-15 2:35PM EDT | 75.00 | 0.24 | 0.17 | 0.31 | -0.13 | -35.14% | 23 | 91 | 53.61% |
| CELH240607P00076000 | 2024-05-15 9:34AM EDT | 76.00 | 0.39 | 0.17 | 0.37 | -0.11 | -22.00% | 10 | 56 | 52.25% |
| CELH240607P00077000 | 2024-05-14 10:01AM EDT | 77.00 | 0.84 | 0.27 | 0.70 | 0.00 | - | 1 | 25 | 56.89% |
| CELH240607P00078000 | 2024-05-10 1:26PM EDT | 78.00 | 2.30 | 0.17 | 0.97 | 0.00 | - | 1 | 4 | 56.35% |
| CELH240607P00079000 | 2024-05-14 1:34PM EDT | 79.00 | 1.04 | 0.40 | 0.66 | 0.00 | - | 6 | 4 | 52.39% |
| CELH240607P00080000 | 2024-05-15 10:55AM EDT | 80.00 | 0.62 | 0.50 | 1.64 | -0.35 | -36.08% | 18 | 38 | 61.23% |
| CELH240607P00081000 | 2024-05-15 11:40AM EDT | 81.00 | 0.62 | 0.61 | 0.72 | -1.48 | -70.48% | 150 | 6 | 50.98% |
| CELH240607P00082000 | 2024-05-14 3:25PM EDT | 82.00 | 1.25 | 0.57 | 0.86 | -0.14 | -10.07% | 1 | 13 | 50.78% |
| CELH240607P00083000 | 2024-05-09 3:20PM EDT | 83.00 | 1.20 | 0.84 | 1.96 | -3.30 | -73.33% | 1 | 4 | 56.89% |
| CELH240607P00084000 | 2024-05-14 1:34PM EDT | 84.00 | 1.20 | 0.53 | 1.18 | -1.08 | -47.37% | 2 | 21 | 49.93% |
| CELH240607P00085000 | 2024-05-15 2:36PM EDT | 85.00 | 1.30 | 1.25 | 1.35 | -2.20 | -62.86% | 63 | 5 | 49.17% |
| CELH240607P00086000 | 2024-05-15 10:25AM EDT | 86.00 | 1.96 | 1.43 | 1.57 | -3.54 | -64.36% | 2 | 3 | 48.83% |
| CELH240607P00087000 | 2024-05-15 1:34PM EDT | 87.00 | 1.83 | 1.67 | 1.84 | -0.92 | -33.45% | 20 | 14 | 48.80% |
| CELH240607P00090000 | 2024-05-15 2:39PM EDT | 90.00 | 2.70 | 2.70 | 2.77 | -1.65 | -36.83% | 69 | 68 | 47.90% |
| CELH240607P00095000 | 2024-05-15 12:03PM EDT | 95.00 | 5.20 | 4.90 | 5.10 | -1.75 | -25.18% | 47 | 13 | 47.66% |
| CELH240607P00100000 | 2024-05-15 9:33AM EDT | 100.00 | 8.55 | 8.10 | 8.30 | -1.50 | -14.93% | 6 | 2 | 47.75% |
© 2024 Yahoo. All rights reserved.