NasdaqCM - Delayed Quote • USD
Celsius Holdings, Inc. (CELH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240503C00066000 | 4/26/2024 7:56 PM | 66 | 7.78 | 7.15 | 8.70 | 1.84 | 30.98% | 13 | 21 | 81.35% |
| CELH240503C00067000 | 4/25/2024 1:40 PM | 67 | 5.10 | 6.40 | 8.00 | 0.00 | 0.00% | 1 | 50 | 83.45% |
| CELH240503C00068000 | 4/26/2024 6:13 PM | 68 | 5.70 | 4.70 | 6.45 | 1.25 | 28.09% | 2 | 44 | 52.15% |
| CELH240503C00069000 | 4/26/2024 7:56 PM | 69 | 5.19 | 4.85 | 6.10 | 1.09 | 26.59% | 2 | 117 | 74.90% |
| CELH240503C00070000 | 4/26/2024 5:40 PM | 70 | 4.70 | 3.90 | 4.50 | 1.73 | 58.25% | 40 | 851 | 57.67% |
| CELH240503C00071000 | 4/26/2024 4:51 PM | 71 | 3.95 | 3.40 | 4.70 | 1.12 | 39.58% | 57 | 229 | 71.34% |
| CELH240503C00072000 | 4/26/2024 7:43 PM | 72 | 2.87 | 2.81 | 2.93 | 0.49 | 20.59% | 102 | 204 | 55.96% |
| CELH240503C00073000 | 4/26/2024 7:48 PM | 73 | 2.40 | 2.24 | 2.36 | 0.40 | 20.00% | 129 | 268 | 54.98% |
| CELH240503C00074000 | 4/26/2024 7:58 PM | 74 | 1.87 | 1.78 | 1.88 | 0.34 | 22.22% | 258 | 182 | 54.74% |
| CELH240503C00075000 | 4/26/2024 7:57 PM | 75 | 1.45 | 1.40 | 1.52 | 0.17 | 13.28% | 405 | 476 | 55.27% |
| CELH240503C00076000 | 4/26/2024 7:46 PM | 76 | 1.13 | 1.08 | 1.27 | 0.13 | 13.00% | 111 | 118 | 56.45% |
| CELH240503C00077000 | 4/26/2024 7:35 PM | 77 | 0.91 | 0.79 | 1.56 | 0.12 | 15.19% | 118 | 195 | 64.31% |
| CELH240503C00078000 | 4/26/2024 7:54 PM | 78 | 0.99 | 0.62 | 0.84 | 0.34 | 52.31% | 95 | 208 | 57.91% |
| CELH240503C00079000 | 4/26/2024 7:54 PM | 79 | 0.49 | 0.49 | 0.61 | -0.02 | -3.92% | 169 | 158 | 57.91% |
| CELH240503C00080000 | 4/26/2024 7:50 PM | 80 | 0.40 | 0.36 | 0.43 | -0.03 | -6.98% | 229 | 596 | 57.32% |
| CELH240503C00081000 | 4/26/2024 7:47 PM | 81 | 0.26 | 0.26 | 0.51 | -0.06 | -18.75% | 14 | 130 | 62.16% |
| CELH240503C00082000 | 4/26/2024 6:21 PM | 82 | 0.26 | 0.21 | 0.26 | -0.03 | -10.34% | 561 | 675 | 59.08% |
| CELH240503C00083000 | 4/26/2024 7:40 PM | 83 | 0.16 | 0.16 | 0.21 | -0.08 | -33.33% | 14 | 106 | 60.25% |
| CELH240503C00084000 | 4/26/2024 6:15 PM | 84 | 0.15 | 0.11 | 0.17 | -0.19 | -55.88% | 33 | 59 | 60.94% |
| CELH240503C00085000 | 4/26/2024 7:35 PM | 85 | 0.11 | 0.10 | 0.13 | 0.00 | 0.00% | 24 | 231 | 62.50% |
| CELH240503C00086000 | 4/26/2024 5:55 PM | 86 | 0.11 | 0.07 | 0.14 | 0.01 | 10.00% | 3 | 102 | 65.23% |
| CELH240503C00087000 | 4/26/2024 1:59 PM | 87 | 0.11 | 0.04 | 0.22 | -0.01 | -8.33% | 6 | 55 | 71.68% |
| CELH240503C00088000 | 4/23/2024 1:35 PM | 88 | 0.42 | 0.03 | 0.57 | 0.29 | 223.08% | 8 | 26 | 89.65% |
| CELH240503C00089000 | 4/25/2024 1:35 PM | 89 | 0.06 | 0.02 | 0.23 | 0.00 | 0.00% | 8 | 211 | 78.52% |
| CELH240503C00090000 | 4/26/2024 4:46 PM | 90 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 15 | 129 | 69.92% |
| CELH240503C00091000 | 4/23/2024 1:34 PM | 91 | 0.01 | 0.02 | 0.65 | 0.00 | 0.00% | 8 | 34 | 104.20% |
| CELH240503C00092000 | 4/26/2024 7:39 PM | 92 | 0.09 | 0.02 | 0.09 | 0.01 | 12.50% | 1 | 57 | 78.13% |
| CELH240503C00093000 | 4/22/2024 5:28 PM | 93 | 0.05 | 0.02 | 0.72 | 0.00 | 0.00% | 8 | 72 | 114.45% |
| CELH240503C00094000 | 4/26/2024 7:20 PM | 94 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 12 | 120 | 79.30% |
| CELH240503C00095000 | 4/26/2024 5:10 PM | 95 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 2 | 135 | 82.03% |
| CELH240503C00096000 | 4/26/2024 5:09 PM | 96 | 0.03 | 0.00 | 0.10 | -0.22 | -88.00% | 3 | 118 | 89.06% |
| CELH240503C00097000 | 4/25/2024 1:44 PM | 97 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 42 | 84.38% |
| CELH240503C00098000 | 4/9/2024 2:42 PM | 98 | 0.57 | 0.00 | 1.29 | 0.00 | 0.00% | 1 | 2 | 150.78% |
| CELH240503C00099000 | 4/22/2024 2:07 PM | 99 | 0.05 | 0.00 | 1.29 | 0.00 | 0.00% | 10 | 18 | 154.49% |
| CELH240503C00100000 | 4/24/2024 5:36 PM | 100 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 107 | 93.75% |
| CELH240503C00101000 | 4/24/2024 2:37 PM | 101 | 0.12 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 31 | 92.19% |
| CELH240503C00102000 | 4/1/2024 2:17 PM | 102 | 0.01 | 0.00 | 0.93 | -1.09 | -99.09% | 1 | 3 | 153.61% |
| CELH240503C00103000 | 4/24/2024 7:48 PM | 103 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 31 | 34 | 96.88% |
| CELH240503C00104000 | 4/16/2024 6:15 PM | 104 | 0.33 | 0.00 | 0.12 | 0.00 | 0.00% | 8 | 21 | 113.28% |
| CELH240503C00105000 | 4/16/2024 2:19 PM | 105 | 0.33 | 0.00 | 0.12 | 0.00 | 0.00% | 8 | 22 | 116.02% |
| CELH240503C00110000 | 4/18/2024 1:32 PM | 110 | 0.04 | 0.00 | 0.09 | 0.00 | 0.00% | 40 | 84 | 124.22% |
| CELH240503C00115000 | 4/24/2024 6:39 PM | 115 | 0.02 | 0.00 | 0.35 | 0.00 | 0.00% | 20 | 84 | 163.28% |
| CELH240503C00125000 | 3/25/2024 3:28 PM | 125 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240503P00050000 | 4/23/2024 3:56 PM | 50 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 176.17% |
| CELH240503P00055000 | 4/24/2024 5:06 PM | 55 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 358 | 3,033 | 98.05% |
| CELH240503P00060000 | 4/26/2024 7:59 PM | 60 | 0.05 | 0.02 | 0.11 | -0.02 | -28.57% | 22 | 3,681 | 73.44% |
| CELH240503P00061000 | 4/26/2024 7:02 PM | 61 | 0.05 | 0.02 | 0.10 | -0.08 | -61.54% | 5 | 1,926 | 67.19% |
| CELH240503P00063000 | 4/26/2024 7:08 PM | 63 | 0.09 | 0.04 | 0.20 | -0.12 | -57.14% | 6 | 35 | 64.65% |
| CELH240503P00064000 | 4/26/2024 5:54 PM | 64 | 0.12 | 0.10 | 0.20 | -0.19 | -61.29% | 2 | 68 | 61.91% |
| CELH240503P00065000 | 4/26/2024 7:41 PM | 65 | 0.17 | 0.16 | 0.23 | -0.37 | -68.52% | 27 | 294 | 59.67% |
| CELH240503P00066000 | 4/26/2024 7:33 PM | 66 | 0.26 | 0.24 | 0.27 | -0.34 | -56.67% | 35 | 77 | 57.42% |
| CELH240503P00067000 | 4/26/2024 7:58 PM | 67 | 0.38 | 0.35 | 0.41 | -0.44 | -53.66% | 65 | 160 | 57.52% |
| CELH240503P00068000 | 4/26/2024 7:56 PM | 68 | 0.51 | 0.48 | 0.55 | -0.52 | -50.49% | 48 | 126 | 56.35% |
| CELH240503P00069000 | 4/26/2024 7:37 PM | 69 | 0.71 | 0.66 | 0.90 | -0.66 | -48.18% | 35 | 106 | 58.11% |
| CELH240503P00070000 | 4/26/2024 7:59 PM | 70 | 0.93 | 0.88 | 0.99 | -0.79 | -45.93% | 636 | 767 | 54.54% |
| CELH240503P00071000 | 4/26/2024 7:55 PM | 71 | 1.17 | 1.19 | 1.29 | -0.84 | -41.79% | 66 | 261 | 54.00% |
| CELH240503P00072000 | 4/26/2024 7:55 PM | 72 | 1.56 | 1.58 | 1.64 | -0.97 | -38.34% | 198 | 72 | 53.37% |
| CELH240503P00073000 | 4/26/2024 7:59 PM | 73 | 2.03 | 1.84 | 2.11 | -1.04 | -33.88% | 153 | 226 | 50.88% |
| CELH240503P00074000 | 4/26/2024 7:51 PM | 74 | 2.54 | 2.50 | 2.63 | -1.54 | -37.75% | 121 | 97 | 52.15% |
| CELH240503P00075000 | 4/26/2024 7:58 PM | 75 | 3.22 | 3.15 | 3.25 | -1.22 | -27.48% | 51 | 267 | 52.69% |
| CELH240503P00076000 | 4/24/2024 7:51 PM | 76 | 4.60 | 3.75 | 4.00 | -0.40 | -8.00% | 5 | 95 | 52.59% |
| CELH240503P00077000 | 4/26/2024 5:14 PM | 77 | 4.37 | 4.10 | 5.70 | -0.38 | -8.00% | 2 | 32 | 61.04% |
| CELH240503P00078000 | 4/26/2024 2:45 PM | 78 | 5.78 | 5.25 | 6.30 | -2.05 | -26.18% | 4 | 35 | 64.45% |
| CELH240503P00079000 | 4/26/2024 7:51 PM | 79 | 6.27 | 6.05 | 7.75 | -1.73 | -21.63% | 1 | 46 | 75.20% |
| CELH240503P00080000 | 4/26/2024 5:23 PM | 80 | 6.45 | 6.50 | 7.85 | -1.86 | -22.38% | 3 | 37 | 54.49% |
| CELH240503P00081000 | 4/24/2024 3:40 PM | 81 | 8.21 | 7.65 | 8.75 | 0.00 | 0.00% | 8 | 27 | 60.94% |
| CELH240503P00082000 | 4/26/2024 2:49 PM | 82 | 9.10 | 8.35 | 10.25 | -1.90 | -17.27% | 1 | 121 | 70.90% |
| CELH240503P00083000 | 4/26/2024 2:32 PM | 83 | 10.70 | 9.40 | 11.85 | -0.74 | -6.47% | 2 | 75 | 89.84% |
| CELH240503P00084000 | 4/26/2024 6:39 PM | 84 | 10.80 | 10.45 | 12.85 | -0.62 | -5.43% | 1 | 24 | 96.24% |
| CELH240503P00085000 | 4/26/2024 7:51 PM | 85 | 12.27 | 10.70 | 13.80 | -1.96 | -13.77% | 1 | 30 | 83.11% |
| CELH240503P00086000 | 4/22/2024 2:08 PM | 86 | 16.85 | 11.50 | 14.75 | 0.00 | 0.00% | 1 | 34 | 80.27% |
| CELH240503P00087000 | 4/16/2024 7:27 PM | 87 | 13.88 | 12.45 | 15.50 | 0.00 | 0.00% | 7 | 9 | 72.27% |
| CELH240503P00088000 | 4/16/2024 2:57 PM | 88 | 15.06 | 13.35 | 16.60 | 0.00 | 0.00% | 1 | 10 | 75.98% |
| CELH240503P00089000 | 4/12/2024 2:32 PM | 89 | 10.45 | 14.15 | 17.80 | 0.00 | 0.00% | 1 | 6 | 79.69% |
| CELH240503P00090000 | 4/22/2024 3:17 PM | 90 | 22.36 | 15.05 | 18.80 | 0.00 | 0.00% | 2 | 28 | 76.95% |
| CELH240503P00091000 | 4/11/2024 2:18 PM | 91 | 8.90 | 15.95 | 19.80 | 0.00 | 0.00% | 1 | 2 | 70.31% |
| CELH240503P00092000 | 4/1/2024 1:42 PM | 92 | 10.00 | 16.90 | 20.60 | 0.00 | 0.00% | 2 | 0 | 172.66% |
| CELH240503P00095000 | 3/27/2024 1:31 PM | 95 | 9.00 | 22.05 | 24.75 | 0.00 | 0.00% | 2 | 0 | 179.59% |
| CELH240503P00100000 | 4/11/2024 3:43 PM | 100 | 17.26 | 24.75 | 28.85 | 0.00 | 0.00% | - | 0 | 218.51% |
| CELH240503P00101000 | 3/26/2024 5:40 PM | 101 | 12.00 | 27.30 | 31.65 | 0.00 | 0.00% | 4 | 0 | 208.50% |
Related Tickers
MNST Monster Beverage Corporation
53.37
+0.41%
PEP PepsiCo, Inc.
175.58
-0.62%
KO The Coca-Cola Company
61.74
0.00%
KDP Keurig Dr Pepper Inc.
33.72
-0.35%
COCO The Vita Coco Company, Inc.
24.75
+2.65%
OTLY Oatly Group AB
0.9950
+14.37%
COKE Coca-Cola Consolidated, Inc.
822.44
-1.03%
BRFH Barfresh Food Group, Inc.
1.4100
-22.53%
SHOT Safety Shot, Inc.
1.6600
0.00%
ZVIA Zevia PBC
0.8020
-2.11%