Ciena Corporation (CIEN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN250117C00020000 | 2024-02-12 2:02PM EDT | 20.00 | 38.60 | 30.10 | 35.00 | 0.00 | - | 2 | 13 | 148.19% |
| CIEN250117C00022500 | 2023-08-04 1:32PM EDT | 22.50 | 22.13 | 27.50 | 28.50 | 0.00 | - | 2 | 9 | 101.22% |
| CIEN250117C00025000 | 2023-11-14 4:59PM EDT | 25.00 | 22.59 | 19.90 | 21.70 | 0.00 | - | 10 | 6 | 0.00% |
| CIEN250117C00030000 | 2024-03-08 10:32AM EDT | 30.00 | 24.10 | 19.20 | 19.80 | 0.00 | - | 1 | 10 | 57.45% |
| CIEN250117C00035000 | 2024-02-23 3:11PM EDT | 35.00 | 23.20 | 18.20 | 20.60 | 0.00 | - | 1 | 39 | 90.95% |
| CIEN250117C00040000 | 2024-05-22 10:22AM EDT | 40.00 | 13.00 | 11.30 | 11.60 | 0.00 | - | 2 | 186 | 48.61% |
| CIEN250117C00045000 | 2024-05-29 10:01AM EDT | 45.00 | 8.80 | 8.10 | 8.30 | 0.00 | - | 1 | 93 | 44.85% |
| CIEN250117C00050000 | 2024-05-31 2:20PM EDT | 50.00 | 5.10 | 5.50 | 5.70 | -1.39 | -21.42% | 4 | 1,154 | 42.40% |
| CIEN250117C00055000 | 2024-05-31 12:10PM EDT | 55.00 | 3.41 | 3.60 | 3.80 | -0.79 | -18.81% | 3 | 205 | 40.94% |
| CIEN250117C00060000 | 2024-05-22 2:22PM EDT | 60.00 | 2.75 | 2.35 | 2.50 | 0.00 | - | 4 | 1,127 | 40.23% |
| CIEN250117C00065000 | 2024-05-08 11:15AM EDT | 65.00 | 1.98 | 1.45 | 1.65 | 0.00 | - | 5 | 1,513 | 40.06% |
| CIEN250117C00070000 | 2024-05-20 1:34PM EDT | 70.00 | 1.01 | 0.90 | 1.05 | 0.00 | - | 1 | 397 | 39.62% |
| CIEN250117C00075000 | 2024-05-24 12:17PM EDT | 75.00 | 0.76 | 0.60 | 0.70 | 0.00 | - | 1 | 346 | 39.87% |
| CIEN250117C00080000 | 2024-04-25 9:54AM EDT | 80.00 | 0.38 | 0.45 | 0.55 | 0.00 | - | 10 | 1,650 | 41.55% |
| CIEN250117C00085000 | 2024-04-30 11:10AM EDT | 85.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 40.04% |
| CIEN250117C00090000 | 2024-04-05 9:30AM EDT | 90.00 | 0.35 | 0.10 | 2.20 | 0.00 | - | 1 | 596 | 57.28% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN250117P00020000 | 2024-01-25 1:32PM EDT | 20.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 2 | 60 | 79.20% |
| CIEN250117P00022500 | 2024-01-25 1:31PM EDT | 22.50 | 0.20 | 0.05 | 1.45 | 0.00 | - | 2 | 2 | 71.19% |
| CIEN250117P00025000 | 2024-05-10 1:51PM EDT | 25.00 | 0.28 | 0.05 | 1.25 | 0.00 | - | 1 | 28 | 60.50% |
| CIEN250117P00030000 | 2024-04-25 10:37AM EDT | 30.00 | 0.66 | 0.25 | 0.70 | 0.00 | - | 4 | 50 | 47.27% |
| CIEN250117P00035000 | 2024-05-10 1:51PM EDT | 35.00 | 0.98 | 0.90 | 1.05 | 0.00 | - | 2 | 89 | 39.72% |
| CIEN250117P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 2.80 | 1.65 | 1.80 | 0.00 | - | 21 | 99 | 34.69% |
| CIEN250117P00045000 | 2024-05-24 9:47AM EDT | 45.00 | 3.25 | 3.50 | 3.60 | 0.00 | - | 1 | 1,488 | 34.13% |
| CIEN250117P00050000 | 2024-05-22 3:54PM EDT | 50.00 | 5.30 | 5.80 | 6.00 | 0.00 | - | 28 | 394 | 32.41% |
| CIEN250117P00055000 | 2024-05-01 3:28PM EDT | 55.00 | 9.80 | 8.90 | 9.20 | 0.00 | - | 1 | 105 | 31.10% |
| CIEN250117P00060000 | 2024-05-30 11:27AM EDT | 60.00 | 13.30 | 11.20 | 14.00 | 0.00 | - | 1 | 251 | 37.74% |
| CIEN250117P00065000 | 2024-05-28 9:56AM EDT | 65.00 | 15.90 | 16.60 | 18.70 | 0.00 | - | 1 | 140 | 42.00% |
| CIEN250117P00070000 | 2024-03-25 1:04PM EDT | 70.00 | 19.80 | 23.00 | 27.00 | 0.00 | - | 1 | 12 | 58.46% |
| CIEN250117P00075000 | 2023-01-26 3:04PM EDT | 75.00 | 24.50 | 26.80 | 31.20 | 0.00 | - | - | 1 | 55.58% |
© 2024 Yahoo. All rights reserved.