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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240719C00025000 | 2/14/2024 4:04 PM | 25 | 38.20 | 66.15 | 70.45 | 0.00 | 0.00% | 9 | 10 | 655.22% |
| CELH240719C00030000 | 2/16/2024 7:54 PM | 30 | 35.30 | 61.40 | 65.70 | 0.00 | 0.00% | 2 | 8 | 522.17% |
| CELH240719C00035000 | 3/12/2024 3:52 PM | 35 | 55.50 | 46.95 | 50.60 | 0.00 | 0.00% | 1 | 22 | 274.66% |
| CELH240719C00040000 | 3/6/2024 3:44 PM | 40 | 47.55 | 42.50 | 46.90 | 0.00 | 0.00% | 2 | 140 | 249.95% |
| CELH240719C00045000 | 3/28/2024 6:48 PM | 45 | 39.10 | 27.85 | 31.15 | 0.00 | 0.00% | 36 | 102 | 85.94% |
| CELH240719C00050000 | 4/26/2024 7:49 PM | 50 | 25.00 | 23.50 | 25.00 | 1.48 | 6.29% | 4 | 469 | 66.89% |
| CELH240719C00055000 | 4/25/2024 7:26 PM | 55 | 19.46 | 20.15 | 21.45 | 0.00 | 0.00% | 3 | 470 | 74.15% |
| CELH240719C00060000 | 4/25/2024 7:39 PM | 60 | 15.70 | 16.00 | 17.10 | 0.00 | 0.00% | 2 | 1,251 | 66.63% |
| CELH240719C00065000 | 4/25/2024 7:55 PM | 65 | 12.46 | 12.45 | 13.75 | 0.00 | 0.00% | 2 | 543 | 64.21% |
| CELH240719C00070000 | 4/26/2024 7:49 PM | 70 | 10.70 | 10.45 | 10.65 | 1.15 | 12.04% | 23 | 468 | 65.48% |
| CELH240719C00075000 | 4/26/2024 7:17 PM | 75 | 8.17 | 8.05 | 8.15 | 0.82 | 11.16% | 54 | 418 | 64.04% |
| CELH240719C00080000 | 4/26/2024 6:22 PM | 80 | 6.45 | 6.10 | 6.25 | 0.75 | 13.16% | 49 | 447 | 63.38% |
| CELH240719C00085000 | 4/26/2024 7:46 PM | 85 | 4.73 | 4.65 | 4.80 | 0.43 | 10.00% | 71 | 2,247 | 63.46% |
| CELH240719C00090000 | 4/26/2024 7:56 PM | 90 | 3.57 | 3.50 | 3.65 | 0.37 | 11.56% | 12 | 1,210 | 63.43% |
| CELH240719C00095000 | 4/26/2024 7:00 PM | 95 | 2.77 | 2.61 | 2.77 | 0.40 | 16.88% | 56 | 2,147 | 63.45% |
| CELH240719C00100000 | 4/26/2024 6:01 PM | 100 | 2.08 | 1.98 | 2.09 | 0.26 | 14.29% | 37 | 3,128 | 63.72% |
| CELH240719C00105000 | 4/26/2024 6:20 PM | 105 | 1.56 | 1.31 | 1.59 | 0.21 | 15.56% | 1 | 404 | 62.89% |
| CELH240719C00110000 | 4/26/2024 7:58 PM | 110 | 1.15 | 0.95 | 1.20 | -0.12 | -9.45% | 16 | 527 | 62.99% |
| CELH240719C00115000 | 4/26/2024 5:02 PM | 115 | 0.92 | 0.81 | 0.90 | 0.14 | 17.95% | 1 | 482 | 64.11% |
| CELH240719C00120000 | 4/25/2024 6:10 PM | 120 | 0.56 | 0.61 | 0.71 | 0.00 | 0.00% | 7 | 1,511 | 64.70% |
| CELH240719C00125000 | 4/26/2024 6:49 PM | 125 | 0.48 | 0.44 | 0.51 | -0.06 | -11.11% | 5 | 516 | 64.36% |
| CELH240719C00130000 | 4/26/2024 5:00 PM | 130 | 0.36 | 0.35 | 0.89 | 0.03 | 9.09% | 101 | 659 | 71.44% |
| CELH240719C00135000 | 4/8/2024 2:22 PM | 135 | 1.10 | 0.11 | 0.75 | 0.00 | 0.00% | 1 | 26 | 70.02% |
| CELH240719C00140000 | 4/19/2024 2:31 PM | 140 | 0.07 | 0.08 | 0.75 | 0.00 | 0.00% | 1 | 51 | 72.80% |
| CELH240719C00145000 | 4/16/2024 1:30 PM | 145 | 0.30 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 14 | 75.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240719P00025000 | 4/18/2024 1:50 PM | 25 | 0.15 | 0.00 | 0.28 | 0.00 | 0.00% | 1 | 5 | 107.42% |
| CELH240719P00030000 | 3/27/2024 6:46 PM | 30 | 0.15 | 0.00 | 1.18 | 0.00 | 0.00% | 2 | 15 | 116.89% |
| CELH240719P00035000 | 4/19/2024 6:08 PM | 35 | 0.18 | 0.03 | 0.25 | 0.00 | 0.00% | 20 | 138 | 75.98% |
| CELH240719P00040000 | 4/26/2024 5:55 PM | 40 | 0.26 | 0.11 | 0.73 | -0.19 | -42.22% | 2 | 1,071 | 77.34% |
| CELH240719P00045000 | 4/26/2024 5:43 PM | 45 | 0.56 | 0.50 | 0.62 | -0.05 | -8.20% | 3 | 549 | 68.51% |
| CELH240719P00050000 | 4/26/2024 2:06 PM | 50 | 1.05 | 1.00 | 1.07 | -0.19 | -15.32% | 1 | 1,308 | 65.92% |
| CELH240719P00055000 | 4/26/2024 6:12 PM | 55 | 1.82 | 1.75 | 1.88 | -0.27 | -12.92% | 3 | 500 | 64.06% |
| CELH240719P00060000 | 4/25/2024 7:41 PM | 60 | 3.35 | 2.86 | 3.00 | 0.00 | 0.00% | 47 | 1,631 | 62.09% |
| CELH240719P00065000 | 4/26/2024 6:37 PM | 65 | 4.50 | 4.40 | 4.55 | -0.60 | -11.76% | 61 | 509 | 60.34% |
| CELH240719P00070000 | 4/26/2024 4:58 PM | 70 | 6.55 | 6.45 | 6.60 | -0.98 | -13.01% | 94 | 1,471 | 59.00% |
| CELH240719P00075000 | 4/26/2024 5:45 PM | 75 | 9.10 | 9.00 | 9.15 | -0.90 | -9.00% | 10 | 416 | 57.83% |
| CELH240719P00080000 | 4/26/2024 2:23 PM | 80 | 12.31 | 12.05 | 12.30 | -0.89 | -6.74% | 11 | 1,092 | 57.28% |
| CELH240719P00085000 | 4/25/2024 7:57 PM | 85 | 15.53 | 15.60 | 16.70 | -1.28 | -7.61% | 1 | 613 | 60.29% |
| CELH240719P00090000 | 4/25/2024 3:46 PM | 90 | 20.96 | 19.15 | 20.40 | 0.00 | 0.00% | 7 | 851 | 58.03% |
| CELH240719P00095000 | 4/23/2024 7:37 PM | 95 | 24.70 | 23.55 | 24.95 | 0.00 | 0.00% | 2 | 490 | 60.84% |
| CELH240719P00100000 | 4/22/2024 6:25 PM | 100 | 31.03 | 27.45 | 29.60 | 0.00 | 0.00% | 1 | 127 | 59.92% |
| CELH240719P00105000 | 4/22/2024 4:19 PM | 105 | 37.20 | 31.80 | 33.00 | 0.00 | 0.00% | 2 | 8 | 59.13% |
| CELH240719P00110000 | 3/22/2024 6:36 PM | 110 | 22.42 | 39.60 | 43.70 | 0.00 | 0.00% | 2 | 5 | 102.00% |
| CELH240719P00115000 | 4/16/2024 5:08 PM | 115 | 42.25 | 41.05 | 44.00 | 0.00 | 0.00% | - | 1 | 61.08% |
| CELH240719P00120000 | 4/12/2024 2:18 PM | 120 | 41.00 | 45.00 | 48.75 | 0.00 | 0.00% | 1 | 1 | 83.76% |
| CELH240719P00140000 | 3/27/2024 2:29 PM | 140 | 54.65 | 64.90 | 68.80 | 0.00 | 0.00% | 7 | 0 | 100.98% |
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%