Ciena Corporation (CIEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240517C00030000 | 2024-03-07 3:26PM EDT | 30.00 | 24.28 | 15.90 | 18.70 | 0.00 | - | - | 4 | 213.48% |
| CIEN240517C00040000 | 2024-05-01 2:39PM EDT | 40.00 | 7.00 | 5.50 | 9.40 | 0.00 | - | 5 | 42 | 134.28% |
| CIEN240517C00045000 | 2024-05-01 12:47PM EDT | 45.00 | 2.20 | 2.85 | 3.00 | 0.00 | - | 13 | 995 | 37.50% |
| CIEN240517C00050000 | 2024-05-02 3:41PM EDT | 50.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 7 | 1,241 | 32.42% |
| CIEN240517C00055000 | 2024-05-01 2:07PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 1 | 768 | 12.50% |
| CIEN240517C00060000 | 2024-05-02 1:48PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,592 | 51.56% |
| CIEN240517C00065000 | 2024-04-25 12:52PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 954 | 84.38% |
| CIEN240517C00070000 | 2024-04-08 3:59PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 256 | 123.44% |
| CIEN240517C00075000 | 2024-03-12 11:11AM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 105.47% |
| CIEN240517C00080000 | 2024-03-07 12:29PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 52 | 153.91% |
| CIEN240517C00085000 | 2024-03-06 11:25AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CIEN240517C00090000 | 2024-03-06 2:32PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 53 | 53 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240517P00035000 | 2024-04-22 11:42AM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 29 | 74.61% |
| CIEN240517P00040000 | 2024-04-26 12:11PM EDT | 40.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 104 | 52.15% |
| CIEN240517P00045000 | 2024-05-02 3:24PM EDT | 45.00 | 0.33 | 0.25 | 0.35 | -0.22 | -40.00% | 104 | 945 | 32.47% |
| CIEN240517P00050000 | 2024-05-02 3:08PM EDT | 50.00 | 2.94 | 2.45 | 2.90 | -0.96 | -24.62% | 5 | 1,586 | 32.72% |
| CIEN240517P00055000 | 2024-05-02 9:46AM EDT | 55.00 | 8.60 | 6.10 | 9.50 | -1.40 | -14.00% | 2 | 58 | 58.20% |
| CIEN240517P00060000 | 2024-04-03 12:25PM EDT | 60.00 | 11.70 | 10.90 | 14.60 | 0.00 | - | 16 | 0 | 77.93% |
| CIEN240517P00065000 | 2024-03-07 11:01AM EDT | 65.00 | 11.00 | 16.00 | 19.20 | 0.00 | - | 4 | 0 | 82.62% |
| CIEN240517P00070000 | 2024-03-06 3:30PM EDT | 70.00 | 9.63 | 20.30 | 24.30 | 0.00 | - | 2 | 0 | 190.09% |
| CIEN240517P00075000 | 2024-04-09 10:27AM EDT | 75.00 | 27.20 | 25.20 | 30.00 | 0.00 | - | - | 0 | 111.72% |
© 2024 Yahoo. All rights reserved.