Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240517C00080000 | 2024-05-17 3:56PM EDT | 2024-05-17 | 13.05 | 12.20 | 14.40 | +0.63 | +5.07% | 66 | 2,381 | 196.48% |
| CELH240524C00080000 | 2024-05-17 3:14PM EDT | 2024-05-24 | 13.09 | 12.00 | 14.90 | -0.31 | -2.31% | 10 | 265 | 77.15% |
| CELH240531C00080000 | 2024-05-17 2:30PM EDT | 2024-05-31 | 12.75 | 12.60 | 15.10 | -0.75 | -5.56% | 4 | 289 | 68.12% |
| CELH240607C00080000 | 2024-05-17 1:00PM EDT | 2024-06-07 | 13.60 | 12.50 | 15.20 | -1.25 | -8.42% | 2 | 39 | 56.25% |
| CELH240614C00080000 | 2024-05-16 10:02AM EDT | 2024-06-14 | 12.37 | 13.80 | 14.55 | 0.00 | - | 2 | 46 | 54.74% |
| CELH240621C00080000 | 2024-05-17 1:07PM EDT | 2024-06-21 | 14.50 | 13.30 | 14.70 | +0.43 | +3.06% | 215 | 1,209 | 56.49% |
| CELH240628C00080000 | 2024-05-13 9:40AM EDT | 2024-06-28 | 10.00 | 13.35 | 16.05 | 0.00 | - | 1 | 2 | 51.69% |
| CELH240719C00080000 | 2024-05-17 10:48AM EDT | 2024-07-19 | 15.24 | 15.65 | 16.30 | -0.60 | -3.79% | 9 | 810 | 54.15% |
| CELH241018C00080000 | 2024-05-16 2:39PM EDT | 2024-10-18 | 21.60 | 20.35 | 22.95 | +0.90 | +4.35% | 2 | 401 | 63.71% |
| CELH250117C00080000 | 2024-05-17 3:21PM EDT | 2025-01-17 | 25.15 | 24.85 | 25.45 | -0.25 | -0.98% | 21 | 2,063 | 63.98% |
| CELH260116C00080000 | 2024-05-17 3:39PM EDT | 2026-01-16 | 35.87 | 34.45 | 36.05 | +0.22 | +0.62% | 21 | 636 | 65.35% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240517P00080000 | 2024-05-17 3:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 37 | 2,288 | 106.25% |
| CELH240524P00080000 | 2024-05-17 3:38PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.13 | -0.04 | -40.00% | 667 | 868 | 55.27% |
| CELH240531P00080000 | 2024-05-17 2:42PM EDT | 2024-05-31 | 0.22 | 0.16 | 0.65 | -0.13 | -37.14% | 17 | 100 | 55.47% |
| CELH240607P00080000 | 2024-05-17 1:52PM EDT | 2024-06-07 | 0.50 | 0.35 | 0.82 | -0.15 | -23.08% | 27 | 43 | 50.64% |
| CELH240614P00080000 | 2024-05-17 1:29PM EDT | 2024-06-14 | 0.90 | 0.65 | 1.07 | -0.18 | -16.67% | 1 | 33 | 53.30% |
| CELH240621P00080000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.96 | 0.93 | 1.16 | -0.25 | -20.66% | 260 | 1,195 | 49.19% |
| CELH240628P00080000 | 2024-05-15 3:48PM EDT | 2024-06-28 | 1.41 | 1.27 | 1.62 | 0.00 | - | 11 | 14 | 50.95% |
| CELH240719P00080000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 2.15 | 1.91 | 2.39 | -0.30 | -12.24% | 53 | 1,122 | 49.13% |
| CELH241018P00080000 | 2024-05-17 3:17PM EDT | 2024-10-18 | 6.49 | 6.20 | 6.55 | -0.31 | -4.56% | 2 | 892 | 52.64% |
| CELH250117P00080000 | 2024-05-17 10:31AM EDT | 2025-01-17 | 9.45 | 9.00 | 9.50 | -0.35 | -3.57% | 5 | 660 | 52.97% |
| CELH260116P00080000 | 2024-05-16 2:15PM EDT | 2026-01-16 | 17.10 | 15.40 | 17.15 | 0.00 | - | 6 | 52 | 50.71% |
© 2024 Yahoo. All rights reserved.