Ciena Corporation (CIEN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN241018C00030000 | 2024-04-23 10:13AM EDT | 30.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CIEN241018C00035000 | 2024-05-28 9:45AM EDT | 35.00 | 15.63 | 14.10 | 15.10 | 0.00 | - | 1 | 1 | 56.98% |
| CIEN241018C00040000 | 2024-04-12 10:06AM EDT | 40.00 | 9.10 | 11.10 | 11.50 | 0.00 | - | 2 | 3 | 59.28% |
| CIEN241018C00045000 | 2024-05-23 2:26PM EDT | 45.00 | 7.20 | 6.60 | 6.90 | 0.00 | - | 17 | 26 | 45.00% |
| CIEN241018C00050000 | 2024-05-30 1:50PM EDT | 50.00 | 4.00 | 4.00 | 4.30 | 0.00 | - | 1 | 152 | 42.70% |
| CIEN241018C00055000 | 2024-05-31 2:18PM EDT | 55.00 | 2.15 | 2.30 | 2.50 | -0.10 | -4.44% | 17 | 138 | 41.11% |
| CIEN241018C00060000 | 2024-05-30 1:32PM EDT | 60.00 | 1.25 | 1.20 | 1.40 | 0.00 | - | 52 | 285 | 40.38% |
| CIEN241018C00065000 | 2024-05-30 12:10PM EDT | 65.00 | 0.69 | 0.70 | 0.80 | 0.00 | - | 1 | 65 | 40.63% |
| CIEN241018C00070000 | 2024-03-15 10:29AM EDT | 70.00 | 1.07 | 0.40 | 0.55 | 0.00 | - | 1 | 2,562 | 42.82% |
| CIEN241018C00075000 | 2024-05-28 12:47PM EDT | 75.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 939 | 43.85% |
| CIEN241018C00080000 | 2024-04-18 12:25PM EDT | 80.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 3 | 1,976 | 53.37% |
| CIEN241018C00085000 | 2024-03-08 4:00PM EDT | 85.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 185 | 218 | 53.61% |
| CIEN241018C00090000 | 2024-03-08 4:00PM EDT | 90.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.67% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN241018P00025000 | 2024-05-30 10:13AM EDT | 25.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 69.24% |
| CIEN241018P00030000 | 2024-05-30 10:58AM EDT | 30.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 3 | 110 | 61.87% |
| CIEN241018P00035000 | 2024-05-23 2:20PM EDT | 35.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 196 | 41.75% |
| CIEN241018P00040000 | 2024-05-31 3:11PM EDT | 40.00 | 1.30 | 0.20 | 1.30 | 0.00 | - | 15 | 127 | 38.53% |
| CIEN241018P00045000 | 2024-05-30 1:17PM EDT | 45.00 | 2.75 | 2.60 | 2.80 | 0.00 | - | 14 | 239 | 36.55% |
| CIEN241018P00050000 | 2024-05-17 9:53AM EDT | 50.00 | 4.55 | 4.90 | 5.20 | 0.00 | - | 2 | 108 | 34.89% |
| CIEN241018P00055000 | 2024-05-14 1:10PM EDT | 55.00 | 7.90 | 8.20 | 8.50 | 0.00 | - | 1 | 33 | 33.37% |
| CIEN241018P00060000 | 2024-05-31 10:17AM EDT | 60.00 | 12.70 | 10.80 | 12.60 | +1.70 | +15.45% | 1 | 53 | 32.76% |
| CIEN241018P00065000 | 2024-05-09 12:46PM EDT | 65.00 | 16.70 | 16.10 | 18.90 | 0.00 | - | 28 | 12 | 56.10% |
© 2024 Yahoo. All rights reserved.