Advertisement
Advertisement
Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Advertisement
Advertisement
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH221021C00025000 | 2022-07-15 10:06AM EDT | 25.00 | 54.78 | 78.50 | 81.10 | 0.00 | - | - | 5 | 1,067.29% |
| CELH221021C00030000 | 2022-08-26 9:32AM EDT | 30.00 | 81.00 | 57.10 | 59.00 | 0.00 | - | 3 | 42 | 0.00% |
| CELH221021C00035000 | 2022-06-13 9:37AM EDT | 35.00 | 27.20 | 35.20 | 39.20 | 0.00 | - | 35 | 43 | 0.00% |
| CELH221021C00040000 | 2022-08-15 10:15AM EDT | 40.00 | 68.05 | 57.30 | 60.70 | 0.00 | - | 2 | 13 | 516.99% |
| CELH221021C00045000 | 2022-08-02 10:13AM EDT | 45.00 | 57.49 | 52.90 | 56.50 | 0.00 | - | 1 | 3 | 477.34% |
| CELH221021C00050000 | 2022-07-25 10:39AM EDT | 50.00 | 35.00 | 64.90 | 67.50 | 0.00 | - | 1 | 38 | 835.16% |
| CELH221021C00055000 | 2022-09-30 11:59AM EDT | 55.00 | 39.31 | 35.00 | 36.80 | 0.00 | - | 1 | 20 | 151.37% |
| CELH221021C00060000 | 2022-08-22 10:19AM EDT | 60.00 | 41.50 | 38.30 | 42.20 | 0.00 | - | 3 | 44 | 344.73% |
| CELH221021C00065000 | 2022-09-23 12:48PM EDT | 65.00 | 22.50 | 25.20 | 26.80 | 0.00 | - | 1 | 53 | 108.69% |
| CELH221021C00070000 | 2022-10-05 10:44AM EDT | 70.00 | 19.31 | 20.80 | 21.90 | 0.00 | - | 1 | 127 | 60.94% |
| CELH221021C00075000 | 2022-10-06 10:05AM EDT | 75.00 | 17.60 | 16.50 | 17.20 | +5.00 | +39.68% | 1 | 132 | 72.22% |
| CELH221021C00080000 | 2022-10-06 10:01AM EDT | 80.00 | 13.00 | 12.20 | 12.90 | +2.82 | +27.70% | 1 | 286 | 70.31% |
| CELH221021C00085000 | 2022-10-06 10:30AM EDT | 85.00 | 8.60 | 8.70 | 9.30 | +1.40 | +19.44% | 22 | 210 | 71.75% |
| CELH221021C00090000 | 2022-10-06 10:15AM EDT | 90.00 | 6.10 | 5.90 | 6.30 | +0.80 | +15.09% | 87 | 1,392 | 71.88% |
| CELH221021C00095000 | 2022-10-06 10:02AM EDT | 95.00 | 4.20 | 3.70 | 4.00 | +0.90 | +27.27% | 11 | 546 | 70.92% |
| CELH221021C00100000 | 2022-10-06 10:31AM EDT | 100.00 | 2.30 | 2.15 | 2.45 | +0.47 | +25.68% | 58 | 548 | 70.41% |
| CELH221021C00105000 | 2022-10-06 10:13AM EDT | 105.00 | 1.35 | 1.25 | 1.50 | +0.39 | +40.63% | 10 | 458 | 71.48% |
| CELH221021C00110000 | 2022-10-06 10:22AM EDT | 110.00 | 0.78 | 0.70 | 0.90 | +0.23 | +41.82% | 11 | 566 | 72.46% |
| CELH221021C00115000 | 2022-10-06 10:31AM EDT | 115.00 | 0.45 | 0.35 | 0.55 | +0.10 | +28.57% | 4 | 525 | 73.14% |
| CELH221021C00120000 | 2022-10-05 3:58PM EDT | 120.00 | 0.17 | 0.20 | 0.45 | 0.00 | - | 65 | 1,848 | 77.73% |
| CELH221021C00125000 | 2022-10-05 9:30AM EDT | 125.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 327 | 81.05% |
| CELH221021C00130000 | 2022-10-06 10:22AM EDT | 130.00 | 0.17 | 0.00 | 0.35 | +0.02 | +13.33% | 1 | 492 | 85.35% |
| CELH221021C00135000 | 2022-10-05 9:50AM EDT | 135.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 1 | 279 | 121.39% |
| CELH221021C00140000 | 2022-10-05 12:03PM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 364 | 173.78% |
| CELH221021C00145000 | 2022-10-03 9:30AM EDT | 145.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | 1 | 343 | 137.50% |
| CELH221021C00150000 | 2022-09-27 2:40PM EDT | 150.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 7 | 595 | 140.82% |
| CELH221021C00155000 | 2022-09-27 11:12AM EDT | 155.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 2 | 310 | 155.96% |
| CELH221021C00160000 | 2022-09-30 3:52PM EDT | 160.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 111.33% |
| CELH221021C00165000 | 2022-09-14 3:48PM EDT | 165.00 | 0.37 | 0.00 | 0.90 | 0.00 | - | 2 | 6 | 150.68% |
| CELH221021C00170000 | 2022-10-05 10:53AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 279 | 2,604 | 107.81% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH221021P00022500 | 2022-05-16 12:06AM EDT | 22.50 | 2.45 | 0.15 | 0.85 | 0.00 | - | - | 3 | 375.00% |
| CELH221021P00025000 | 2022-08-24 9:37AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| CELH221021P00030000 | 2022-09-02 12:52PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 198.44% |
| CELH221021P00035000 | 2022-09-21 9:57AM EDT | 35.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 1,128 | 220.31% |
| CELH221021P00040000 | 2022-09-19 3:26PM EDT | 40.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 25 | 147 | 187.50% |
| CELH221021P00045000 | 2022-09-30 2:50PM EDT | 45.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 40 | 343 | 166.80% |
| CELH221021P00050000 | 2022-09-29 3:17PM EDT | 50.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 2 | 859 | 140.82% |
| CELH221021P00055000 | 2022-10-06 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 290 | 126.56% |
| CELH221021P00060000 | 2022-10-06 9:40AM EDT | 60.00 | 0.05 | 0.10 | 0.15 | -0.19 | -79.17% | 20 | 258 | 99.41% |
| CELH221021P00065000 | 2022-10-05 2:54PM EDT | 65.00 | 0.15 | 0.10 | 0.25 | -0.30 | -66.67% | 1 | 1,213 | 87.50% |
| CELH221021P00070000 | 2022-10-06 10:24AM EDT | 70.00 | 0.55 | 0.40 | 0.55 | -0.31 | -36.05% | 9 | 1,708 | 87.30% |
| CELH221021P00075000 | 2022-10-05 3:56PM EDT | 75.00 | 1.16 | 0.90 | 1.05 | 0.00 | - | 51 | 825 | 84.33% |
| CELH221021P00080000 | 2022-10-06 10:27AM EDT | 80.00 | 1.75 | 1.70 | 1.90 | -0.45 | -20.45% | 67 | 1,622 | 80.86% |
| CELH221021P00085000 | 2022-10-06 10:09AM EDT | 85.00 | 3.00 | 2.90 | 3.40 | -0.91 | -23.27% | 96 | 1,065 | 78.27% |
| CELH221021P00090000 | 2022-10-06 9:48AM EDT | 90.00 | 5.34 | 5.00 | 5.50 | -0.56 | -9.49% | 317 | 672 | 77.59% |
| CELH221021P00095000 | 2022-10-06 10:31AM EDT | 95.00 | 8.10 | 7.90 | 8.30 | -1.60 | -16.49% | 22 | 326 | 77.98% |
| CELH221021P00100000 | 2022-10-06 10:21AM EDT | 100.00 | 11.60 | 11.30 | 11.80 | -3.40 | -22.67% | 1 | 483 | 78.32% |
| CELH221021P00105000 | 2022-10-05 1:27PM EDT | 105.00 | 19.10 | 15.20 | 16.30 | 0.00 | - | 1 | 332 | 83.18% |
| CELH221021P00110000 | 2022-10-04 3:56PM EDT | 110.00 | 16.70 | 19.50 | 20.30 | 0.00 | - | 1 | 252 | 81.37% |
| CELH221021P00115000 | 2022-10-05 11:27AM EDT | 115.00 | 26.90 | 24.30 | 25.30 | 0.00 | - | 1 | 706 | 91.41% |
| CELH221021P00120000 | 2022-09-29 3:44PM EDT | 120.00 | 30.50 | 28.90 | 30.00 | 0.00 | - | 3 | 49 | 92.82% |
| CELH221021P00125000 | 2022-09-15 2:59PM EDT | 125.00 | 24.62 | 33.90 | 35.20 | 0.00 | - | 1 | 2 | 105.86% |
| CELH221021P00130000 | 2022-09-23 12:05PM EDT | 130.00 | 43.65 | 38.80 | 40.30 | 0.00 | - | 4 | 2 | 115.33% |
| CELH221021P00135000 | 2022-08-29 9:52AM EDT | 135.00 | 30.80 | 42.60 | 46.50 | 0.00 | - | - | 0 | 124.17% |
| CELH221021P00140000 | 2022-09-23 1:47PM EDT | 140.00 | 52.70 | 48.30 | 50.40 | 0.00 | - | 1 | 0 | 125.00% |
| CELH221021P00145000 | 2022-08-30 9:40AM EDT | 145.00 | 42.20 | 51.70 | 55.90 | 0.00 | - | 1 | 0 | 95.51% |
| CELH221021P00150000 | 2022-08-30 9:42AM EDT | 150.00 | 47.30 | 57.00 | 60.90 | 0.00 | - | - | 0 | 117.48% |
| CELH221021P00155000 | 2022-08-31 11:08AM EDT | 155.00 | 53.52 | 59.90 | 62.90 | 0.00 | - | 1 | 0 | 0.00% |
| CELH221021P00160000 | 2022-08-26 9:35AM EDT | 160.00 | 51.30 | 70.30 | 72.20 | 0.00 | - | 1 | 0 | 210.69% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
