Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240503C00050000 | 2024-04-26 1:49PM EDT | 50.00 | 23.64 | 22.25 | 26.15 | 0.00 | - | 17 | 17 | 728.71% |
| CELH240503C00053000 | 2024-04-22 9:56AM EDT | 53.00 | 16.90 | 19.25 | 23.15 | 0.00 | - | - | 7 | 649.22% |
| CELH240503C00055000 | 2024-04-22 10:10AM EDT | 55.00 | 14.65 | 17.25 | 21.05 | 0.00 | - | - | 1 | 585.74% |
| CELH240503C00057000 | 2024-04-25 11:55AM EDT | 57.00 | 14.60 | 15.10 | 19.20 | 0.00 | - | - | 6 | 553.52% |
| CELH240503C00060000 | 2024-05-02 12:05PM EDT | 60.00 | 13.40 | 12.25 | 16.25 | +1.60 | +13.56% | 2 | 4 | 485.16% |
| CELH240503C00063000 | 2024-04-24 9:55AM EDT | 63.00 | 11.10 | 9.00 | 13.10 | 0.00 | - | - | 18 | 398.24% |
| CELH240503C00064000 | 2024-05-01 11:20AM EDT | 64.00 | 7.50 | 8.25 | 11.75 | 0.00 | - | 1 | 3 | 341.02% |
| CELH240503C00065000 | 2024-05-02 2:17PM EDT | 65.00 | 9.35 | 7.25 | 10.75 | +2.51 | +36.70% | 5 | 18 | 318.55% |
| CELH240503C00066000 | 2024-04-26 3:56PM EDT | 66.00 | 7.78 | 6.35 | 9.65 | 0.00 | - | 13 | 29 | 286.72% |
| CELH240503C00067000 | 2024-05-01 2:56PM EDT | 67.00 | 7.15 | 5.35 | 8.80 | 0.00 | - | 3 | 67 | 277.93% |
| CELH240503C00068000 | 2024-05-02 9:53AM EDT | 68.00 | 4.70 | 4.35 | 7.95 | +1.00 | +27.03% | 150 | 45 | 267.58% |
| CELH240503C00069000 | 2024-05-02 12:49PM EDT | 69.00 | 5.70 | 3.25 | 7.00 | +3.09 | +118.39% | 20 | 72 | 247.85% |
| CELH240503C00070000 | 2024-05-02 3:31PM EDT | 70.00 | 4.45 | 2.68 | 5.35 | 0.00 | - | 58 | 859 | 172.07% |
| CELH240503C00071000 | 2024-05-02 3:59PM EDT | 71.00 | 3.50 | 2.67 | 4.25 | +1.35 | +62.79% | 134 | 688 | 62.11% |
| CELH240503C00072000 | 2024-05-02 3:48PM EDT | 72.00 | 2.45 | 2.32 | 2.78 | +0.81 | +49.39% | 513 | 473 | 58.98% |
| CELH240503C00073000 | 2024-05-02 3:36PM EDT | 73.00 | 1.31 | 1.78 | 1.94 | +0.26 | +24.76% | 332 | 416 | 66.60% |
| CELH240503C00074000 | 2024-05-02 3:57PM EDT | 74.00 | 1.24 | 1.17 | 1.29 | +0.48 | +63.16% | 481 | 732 | 66.41% |
| CELH240503C00075000 | 2024-05-02 3:59PM EDT | 75.00 | 0.74 | 0.73 | 0.81 | +0.28 | +60.87% | 1,414 | 916 | 67.38% |
| CELH240503C00076000 | 2024-05-02 3:59PM EDT | 76.00 | 0.44 | 0.40 | 0.46 | +0.12 | +37.50% | 468 | 382 | 66.60% |
| CELH240503C00077000 | 2024-05-02 3:57PM EDT | 77.00 | 0.24 | 0.22 | 0.28 | +0.07 | +41.18% | 422 | 399 | 69.34% |
| CELH240503C00078000 | 2024-05-02 3:38PM EDT | 78.00 | 0.14 | 0.12 | 0.15 | +0.02 | +16.67% | 375 | 386 | 71.09% |
| CELH240503C00079000 | 2024-05-02 3:57PM EDT | 79.00 | 0.06 | 0.06 | 0.09 | -0.12 | -66.67% | 89 | 335 | 73.83% |
| CELH240503C00080000 | 2024-05-02 3:31PM EDT | 80.00 | 0.08 | 0.03 | 0.05 | +0.01 | +14.29% | 128 | 974 | 75.78% |
| CELH240503C00081000 | 2024-05-02 1:57PM EDT | 81.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 504 | 247 | 89.84% |
| CELH240503C00082000 | 2024-05-02 1:58PM EDT | 82.00 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 24 | 568 | 94.53% |
| CELH240503C00083000 | 2024-05-02 11:29AM EDT | 83.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 205 | 130.86% |
| CELH240503C00084000 | 2024-05-02 3:47PM EDT | 84.00 | 0.03 | 0.01 | 0.18 | -0.02 | -40.00% | 8 | 156 | 134.38% |
| CELH240503C00085000 | 2024-05-02 3:47PM EDT | 85.00 | 0.05 | 0.02 | 0.08 | +0.03 | +150.00% | 3 | 247 | 129.69% |
| CELH240503C00086000 | 2024-05-02 3:15PM EDT | 86.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 31 | 247 | 142.97% |
| CELH240503C00087000 | 2024-05-01 1:33PM EDT | 87.00 | 0.10 | 0.01 | 0.10 | +0.05 | +100.00% | 1 | 47 | 150.00% |
| CELH240503C00088000 | 2024-05-01 2:52PM EDT | 88.00 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 1 | 34 | 145.31% |
| CELH240503C00089000 | 2024-05-01 3:16PM EDT | 89.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 219 | 163.28% |
| CELH240503C00090000 | 2024-05-02 3:59PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 169 | 157.81% |
| CELH240503C00091000 | 2024-05-02 3:45PM EDT | 91.00 | 0.02 | 0.00 | 1.06 | 0.00 | - | 1 | 64 | 289.45% |
| CELH240503C00092000 | 2024-04-26 3:39PM EDT | 92.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 156.25% |
| CELH240503C00093000 | 2024-05-02 3:26PM EDT | 93.00 | 0.01 | 0.00 | 1.27 | -0.04 | -80.00% | 8 | 122 | 326.37% |
| CELH240503C00094000 | 2024-05-01 10:13AM EDT | 94.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 95 | 230.47% |
| CELH240503C00095000 | 2024-04-26 1:10PM EDT | 95.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 135 | 230.47% |
| CELH240503C00096000 | 2024-05-02 2:05PM EDT | 96.00 | 0.01 | 0.01 | 2.13 | -0.01 | -50.00% | 1 | 140 | 413.87% |
| CELH240503C00097000 | 2024-04-26 10:07AM EDT | 97.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 45 | 227.34% |
| CELH240503C00098000 | 2024-04-09 10:42AM EDT | 98.00 | 0.57 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 379.30% |
| CELH240503C00099000 | 2024-04-22 10:07AM EDT | 99.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 10 | 18 | 389.45% |
| CELH240503C00100000 | 2024-04-24 1:36PM EDT | 100.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 107 | 218.75% |
| CELH240503C00101000 | 2024-04-24 10:37AM EDT | 101.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 225.00% |
| CELH240503C00102000 | 2024-04-26 9:42AM EDT | 102.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 1 | 2 | 380.47% |
| CELH240503C00103000 | 2024-04-30 2:53PM EDT | 103.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 37 | 237.50% |
| CELH240503C00104000 | 2024-05-01 2:41PM EDT | 104.00 | 0.01 | 0.00 | 0.84 | 0.00 | - | 12 | 29 | 398.83% |
| CELH240503C00105000 | 2024-05-01 1:18PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 250.00% |
| CELH240503C00110000 | 2024-04-29 2:28PM EDT | 110.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 50 | 84 | 351.56% |
| CELH240503C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 85 | 335.94% |
| CELH240503C00125000 | 2024-05-02 9:57AM EDT | 125.00 | 0.04 | 0.00 | 0.20 | -0.04 | -50.00% | 2 | 4 | 444.53% |
| CELH240503C00130000 | 2024-05-01 1:47PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 194 | 350.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240503P00050000 | 2024-04-30 9:45AM EDT | 50.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 20 | 126 | 378.13% |
| CELH240503P00054000 | 2024-04-22 12:28PM EDT | 54.00 | 0.01 | 0.00 | 0.20 | -0.06 | -85.71% | 10 | 14 | 313.28% |
| CELH240503P00055000 | 2024-05-02 10:40AM EDT | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 68 | 3,033 | 254.69% |
| CELH240503P00056000 | 2024-04-29 2:49PM EDT | 56.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 10 | 68 | 206.25% |
| CELH240503P00057000 | 2024-04-29 9:34AM EDT | 57.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | 8 | 72 | 269.53% |
| CELH240503P00058000 | 2024-04-30 9:36AM EDT | 58.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | 8 | 55 | 254.69% |
| CELH240503P00059000 | 2024-05-02 3:54PM EDT | 59.00 | 0.01 | 0.01 | 0.06 | -0.16 | -94.12% | 74 | 168 | 201.56% |
| CELH240503P00060000 | 2024-05-02 3:39PM EDT | 60.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 225 | 3,739 | 199.22% |
| CELH240503P00061000 | 2024-05-01 2:42PM EDT | 61.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 1,924 | 221.88% |
| CELH240503P00062000 | 2024-04-29 9:36AM EDT | 62.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 9 | 235.94% |
| CELH240503P00063000 | 2024-05-02 3:44PM EDT | 63.00 | 0.04 | 0.00 | 0.06 | -0.06 | -60.00% | 1 | 28 | 147.66% |
| CELH240503P00064000 | 2024-05-02 11:03AM EDT | 64.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 9 | 92 | 146.88% |
| CELH240503P00065000 | 2024-05-02 1:09PM EDT | 65.00 | 0.03 | 0.03 | 0.06 | +0.02 | +200.00% | 13 | 312 | 131.25% |
| CELH240503P00066000 | 2024-05-02 10:51AM EDT | 66.00 | 0.03 | 0.02 | 0.14 | -0.02 | -40.00% | 123 | 168 | 131.25% |
| CELH240503P00067000 | 2024-05-02 11:25AM EDT | 67.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 162 | 230 | 101.56% |
| CELH240503P00068000 | 2024-05-02 3:48PM EDT | 68.00 | 0.03 | 0.02 | 0.05 | -0.11 | -78.57% | 34 | 200 | 89.06% |
| CELH240503P00069000 | 2024-05-02 3:08PM EDT | 69.00 | 0.03 | 0.03 | 0.06 | -0.24 | -88.89% | 60 | 1,099 | 80.47% |
| CELH240503P00070000 | 2024-05-02 3:48PM EDT | 70.00 | 0.08 | 0.05 | 0.09 | -0.43 | -84.31% | 369 | 739 | 73.83% |
| CELH240503P00071000 | 2024-05-02 3:51PM EDT | 71.00 | 0.15 | 0.10 | 0.14 | -0.58 | -79.45% | 389 | 1,062 | 68.75% |
| CELH240503P00072000 | 2024-05-02 3:37PM EDT | 72.00 | 0.25 | 0.19 | 0.26 | -0.91 | -78.45% | 320 | 470 | 65.04% |
| CELH240503P00073000 | 2024-05-02 3:59PM EDT | 73.00 | 0.47 | 0.42 | 0.47 | -1.28 | -73.14% | 480 | 825 | 64.06% |
| CELH240503P00074000 | 2024-05-02 3:59PM EDT | 74.00 | 0.84 | 0.78 | 0.87 | -1.56 | -65.00% | 439 | 210 | 64.84% |
| CELH240503P00075000 | 2024-05-02 3:08PM EDT | 75.00 | 1.29 | 1.30 | 1.37 | -0.66 | -33.85% | 85 | 494 | 63.77% |
| CELH240503P00076000 | 2024-05-02 1:46PM EDT | 76.00 | 1.93 | 0.49 | 2.09 | -1.97 | -50.51% | 272 | 201 | 69.73% |
| CELH240503P00077000 | 2024-04-29 11:30AM EDT | 77.00 | 4.30 | 1.83 | 3.05 | 0.00 | - | 14 | 32 | 85.74% |
| CELH240503P00078000 | 2024-05-02 1:41PM EDT | 78.00 | 3.80 | 2.56 | 4.15 | -3.44 | -47.51% | 1 | 39 | 112.31% |
| CELH240503P00079000 | 2024-05-01 2:41PM EDT | 79.00 | 5.75 | 2.89 | 5.35 | 0.00 | - | 17 | 45 | 147.07% |
| CELH240503P00080000 | 2024-05-02 3:52PM EDT | 80.00 | 6.05 | 3.85 | 7.80 | -1.25 | -17.12% | 6 | 28 | 108.20% |
| CELH240503P00081000 | 2024-04-29 10:45AM EDT | 81.00 | 5.55 | 4.85 | 8.70 | 0.00 | - | 2 | 12 | 113.28% |
| CELH240503P00082000 | 2024-04-30 3:38PM EDT | 82.00 | 10.02 | 5.85 | 9.55 | 0.00 | - | 11 | 12 | 108.98% |
| CELH240503P00083000 | 2024-05-01 2:59PM EDT | 83.00 | 9.30 | 6.80 | 10.80 | 0.00 | - | 3 | 75 | 141.80% |
| CELH240503P00084000 | 2024-04-26 2:39PM EDT | 84.00 | 12.45 | 7.75 | 11.80 | +1.65 | +15.28% | 1 | 8 | 148.44% |
| CELH240503P00085000 | 2024-05-01 3:56PM EDT | 85.00 | 12.50 | 8.85 | 12.50 | 0.00 | - | 4 | 0 | 132.03% |
| CELH240503P00086000 | 2024-04-22 10:08AM EDT | 86.00 | 16.85 | 9.30 | 13.60 | 0.00 | - | 1 | 0 | 366.21% |
| CELH240503P00087000 | 2024-04-16 3:27PM EDT | 87.00 | 13.88 | 10.30 | 14.75 | 0.00 | - | 7 | 4 | 393.75% |
| CELH240503P00088000 | 2024-04-16 10:57AM EDT | 88.00 | 15.06 | 11.30 | 15.80 | 0.00 | - | 1 | 1 | 413.09% |
| CELH240503P00089000 | 2024-04-12 10:32AM EDT | 89.00 | 10.45 | 12.80 | 16.65 | 0.00 | - | 1 | 0 | 187.50% |
| CELH240503P00090000 | 2024-04-22 11:17AM EDT | 90.00 | 22.36 | 13.65 | 17.75 | 0.00 | - | 2 | 0 | 187.50% |
| CELH240503P00091000 | 2024-04-11 10:18AM EDT | 91.00 | 8.90 | 14.85 | 18.70 | 0.00 | - | 1 | 2 | 220.70% |
| CELH240503P00092000 | 2024-04-01 9:42AM EDT | 92.00 | 10.00 | 18.60 | 22.50 | 0.00 | - | 2 | 0 | 531.64% |
| CELH240503P00095000 | 2024-03-27 9:31AM EDT | 95.00 | 9.00 | 22.05 | 24.75 | 0.00 | - | 2 | 0 | 561.13% |
| CELH240503P00100000 | 2024-04-11 11:43AM EDT | 100.00 | 17.26 | 23.35 | 27.95 | 0.00 | - | - | 0 | 237.50% |
| CELH240503P00101000 | 2024-03-26 1:40PM EDT | 101.00 | 12.00 | 27.30 | 31.65 | 0.00 | - | 4 | 0 | 642.77% |
© 2024 Yahoo. All rights reserved.