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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH241018C00025000 | 4/3/2024 1:43 PM | 25 | 53.32 | 46.95 | 51.05 | 0.00 | 0.00% | 5 | 24 | 103.17% |
| CELH241018C00030000 | 1/17/2024 2:42 PM | 30 | 30.95 | 33.05 | 37.25 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| CELH241018C00035000 | 4/24/2024 7:57 PM | 35 | 38.68 | 37.70 | 41.70 | 0.00 | 0.00% | 1 | 14 | 86.62% |
| CELH241018C00040000 | 4/26/2024 7:47 PM | 40 | 35.06 | 34.05 | 35.75 | 0.73 | 2.13% | 9 | 212 | 76.25% |
| CELH241018C00045000 | 4/16/2024 7:55 PM | 45 | 30.50 | 29.40 | 31.75 | 0.00 | 0.00% | 10 | 158 | 71.80% |
| CELH241018C00050000 | 4/25/2024 4:11 PM | 50 | 25.30 | 26.05 | 27.60 | 0.00 | 0.00% | 3 | 129 | 71.12% |
| CELH241018C00055000 | 4/24/2024 1:30 PM | 55 | 22.79 | 23.10 | 24.55 | 0.00 | 0.00% | 2 | 349 | 73.43% |
| CELH241018C00060000 | 4/25/2024 1:31 PM | 60 | 17.89 | 18.95 | 20.45 | 0.00 | 0.00% | 1 | 452 | 66.15% |
| CELH241018C00065000 | 4/22/2024 3:25 PM | 65 | 13.55 | 15.20 | 18.40 | 0.00 | 0.00% | 4 | 317 | 65.21% |
| CELH241018C00070000 | 4/26/2024 6:12 PM | 70 | 14.75 | 13.50 | 14.75 | 0.80 | 5.73% | 9 | 306 | 63.82% |
| CELH241018C00075000 | 4/26/2024 7:41 PM | 75 | 12.35 | 11.25 | 12.45 | 0.55 | 4.66% | 31 | 143 | 62.96% |
| CELH241018C00080000 | 4/25/2024 6:57 PM | 80 | 9.75 | 10.25 | 10.50 | 0.00 | 0.00% | 36 | 439 | 64.67% |
| CELH241018C00085000 | 4/26/2024 7:49 PM | 85 | 8.68 | 8.50 | 9.25 | 0.48 | 5.85% | 8 | 926 | 64.95% |
| CELH241018C00090000 | 4/26/2024 5:32 PM | 90 | 7.49 | 7.20 | 7.40 | 0.94 | 14.35% | 65 | 416 | 63.72% |
| CELH241018C00095000 | 4/26/2024 3:36 PM | 95 | 6.00 | 6.00 | 6.20 | 0.20 | 3.45% | 2 | 295 | 63.34% |
| CELH241018C00100000 | 4/26/2024 6:31 PM | 100 | 5.13 | 5.00 | 5.20 | 0.83 | 19.30% | 8 | 466 | 63.09% |
| CELH241018C00105000 | 4/26/2024 5:11 PM | 105 | 4.37 | 4.20 | 4.80 | 1.39 | 46.64% | 1 | 203 | 64.31% |
| CELH241018C00110000 | 4/26/2024 7:53 PM | 110 | 3.50 | 3.50 | 3.65 | 0.66 | 23.24% | 6 | 320 | 62.82% |
| CELH241018C00115000 | 4/26/2024 5:32 PM | 115 | 3.12 | 2.75 | 3.10 | 1.11 | 55.22% | 60 | 475 | 62.23% |
| CELH241018C00120000 | 4/22/2024 3:11 PM | 120 | 1.57 | 2.46 | 2.61 | 0.00 | 0.00% | 5 | 308 | 62.84% |
| CELH241018C00125000 | 4/24/2024 3:16 PM | 125 | 2.16 | 2.09 | 2.21 | 0.00 | 0.00% | 3 | 214 | 62.98% |
| CELH241018C00130000 | 4/25/2024 4:36 PM | 130 | 1.67 | 1.74 | 1.86 | 0.00 | 0.00% | 1 | 80 | 62.87% |
| CELH241018C00135000 | 4/26/2024 1:57 PM | 135 | 1.60 | 1.47 | 1.58 | 0.07 | 4.58% | 6 | 13 | 62.94% |
| CELH241018C00140000 | 4/22/2024 1:51 PM | 140 | 1.00 | 1.25 | 1.76 | 0.00 | 0.00% | 1 | 9 | 65.28% |
| CELH241018C00145000 | 4/25/2024 3:11 PM | 145 | 1.02 | 1.04 | 1.17 | 0.00 | 0.00% | 1 | 117 | 63.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH241018P00025000 | 4/22/2024 1:30 PM | 25 | 0.14 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 58 | 81.35% |
| CELH241018P00030000 | 4/5/2024 6:10 PM | 30 | 0.22 | 0.05 | 0.69 | 0.00 | 0.00% | 1 | 36 | 73.54% |
| CELH241018P00035000 | 4/23/2024 6:12 PM | 35 | 0.62 | 0.45 | 0.98 | 0.00 | 0.00% | 1 | 1,883 | 71.24% |
| CELH241018P00040000 | 4/25/2024 5:25 PM | 40 | 1.14 | 0.96 | 1.13 | 0.00 | 0.00% | 5 | 542 | 66.02% |
| CELH241018P00045000 | 4/26/2024 3:08 PM | 45 | 1.72 | 1.49 | 1.91 | -0.09 | -4.97% | 1 | 200 | 63.84% |
| CELH241018P00050000 | 4/26/2024 3:46 PM | 50 | 2.72 | 2.61 | 2.91 | -0.38 | -12.26% | 2 | 784 | 63.31% |
| CELH241018P00055000 | 4/26/2024 7:10 PM | 55 | 3.90 | 3.85 | 4.05 | -0.08 | -2.01% | 3 | 1,230 | 61.26% |
| CELH241018P00060000 | 4/24/2024 1:58 PM | 60 | 5.40 | 5.40 | 5.65 | 0.00 | 0.00% | 1 | 1,016 | 59.84% |
| CELH241018P00065000 | 4/26/2024 5:08 PM | 65 | 7.49 | 7.05 | 7.55 | -0.59 | -7.30% | 2 | 785 | 57.73% |
| CELH241018P00070000 | 4/24/2024 4:09 PM | 70 | 10.50 | 9.30 | 9.90 | 0.00 | 0.00% | 7 | 367 | 56.72% |
| CELH241018P00075000 | 4/25/2024 6:18 PM | 75 | 13.10 | 11.55 | 12.55 | 0.00 | 0.00% | 3 | 353 | 54.76% |
| CELH241018P00080000 | 4/19/2024 4:46 PM | 80 | 18.10 | 14.85 | 15.60 | 0.00 | 0.00% | 1 | 906 | 54.81% |
| CELH241018P00085000 | 4/26/2024 5:08 PM | 85 | 18.64 | 18.50 | 18.90 | -1.36 | -6.80% | 1 | 193 | 54.85% |
| CELH241018P00090000 | 4/24/2024 2:21 PM | 90 | 21.87 | 22.10 | 22.50 | 0.00 | 0.00% | 1 | 218 | 54.17% |
| CELH241018P00095000 | 4/24/2024 2:52 PM | 95 | 25.15 | 24.95 | 26.95 | 0.00 | 0.00% | 1 | 79 | 52.41% |
| CELH241018P00100000 | 4/23/2024 1:47 PM | 100 | 31.14 | 28.90 | 31.10 | 0.00 | 0.00% | 1 | 59 | 51.62% |
| CELH241018P00105000 | 4/10/2024 5:58 PM | 105 | 26.06 | 33.95 | 34.65 | 0.00 | 0.00% | 1 | 9 | 51.31% |
| CELH241018P00110000 | 4/23/2024 1:42 PM | 110 | 40.41 | 37.20 | 39.80 | 0.00 | 0.00% | 1 | 1,394 | 58.77% |
| CELH241018P00130000 | 3/13/2024 2:53 PM | 130 | 40.70 | 51.35 | 52.35 | 0.00 | 0.00% | - | 1 | 0.00% |
| CELH241018P00145000 | 4/12/2024 2:22 PM | 145 | 65.80 | 69.75 | 73.95 | 0.00 | 0.00% | 1 | 0 | 73.66% |
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%