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 | 0.00% |
| CIEN240517C00040000 | 2024-05-06 3:54PM EDT | 40.00 | 9.00 | 7.00 | 10.90 | 0.00 | - | 5 | 41 | 226.56% |
| CIEN240517C00045000 | 2024-05-17 12:11PM EDT | 45.00 | 5.10 | 2.70 | 4.80 | +0.75 | +17.24% | 6 | 939 | 245.31% |
| CIEN240517C00050000 | 2024-05-17 12:18PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 6 | 1,425 | 36.33% |
| CIEN240517C00055000 | 2024-05-16 9:49AM EDT | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 780 | 112.50% |
| CIEN240517C00060000 | 2024-05-16 11:28AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,588 | 178.13% |
| CIEN240517C00065000 | 2024-05-15 10:34AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 100 | 939 | 237.50% |
| CIEN240517C00070000 | 2024-04-08 3:59PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 256 | 412.50% |
| CIEN240517C00075000 | 2024-03-12 11:11AM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 385.94% |
| CIEN240517C00080000 | 2024-03-07 12:29PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 52 | 568.75% |
| 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 | 2.00 | 0.00 | - | 10 | 29 | 609.38% |
| CIEN240517P00040000 | 2024-05-13 3:14PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 123 | 179.69% |
| CIEN240517P00045000 | 2024-05-16 11:32AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 246 | 1,182 | 84.38% |
| CIEN240517P00050000 | 2024-05-17 3:46PM EDT | 50.00 | 1.15 | 0.60 | 3.10 | +0.22 | +23.66% | 179 | 1,334 | 115.04% |
| CIEN240517P00055000 | 2024-05-15 11:44AM EDT | 55.00 | 6.00 | 4.00 | 7.90 | 0.00 | - | 4 | 58 | 380.47% |
| CIEN240517P00060000 | 2024-04-03 12:25PM EDT | 60.00 | 11.70 | 10.80 | 13.60 | 0.00 | - | 16 | 0 | 410.94% |
| CIEN240517P00065000 | 2024-03-07 11:01AM EDT | 65.00 | 11.00 | 16.00 | 19.20 | 0.00 | - | 4 | 0 | 562.11% |
| CIEN240517P00070000 | 2024-03-06 3:30PM EDT | 70.00 | 9.63 | 20.30 | 24.30 | 0.00 | - | 2 | 0 | 601.37% |
| CIEN240517P00075000 | 2024-04-09 10:27AM EDT | 75.00 | 27.20 | 24.10 | 28.50 | 0.00 | - | - | 0 | 431.25% |
© 2024 Yahoo. All rights reserved.