Celsius Holdings, Inc. (CELH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.87-1.17 (-2.21%)
At close: 4:00PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH210319C00030000 | 2021-03-04 2:00PM EST | 30.00 | 18.97 | 21.40 | 23.60 | -3.03 | -13.77% | 2 | 5 | 213.67% |
| CELH210319C00035000 | 2021-03-01 12:26PM EST | 35.00 | 31.80 | 16.60 | 19.60 | 0.00 | - | 1 | 15 | 200.49% |
| CELH210319C00040000 | 2021-03-05 9:30AM EST | 40.00 | 14.70 | 12.80 | 13.80 | +0.50 | +3.52% | 1 | 99 | 158.11% |
| CELH210319C00045000 | 2021-03-05 12:20PM EST | 45.00 | 7.60 | 9.00 | 10.00 | -6.20 | -44.93% | 21 | 0 | 148.34% |
| CELH210319C00050000 | 2021-03-05 2:51PM EST | 50.00 | 6.70 | 6.20 | 6.70 | -0.96 | -12.53% | 112 | 143 | 142.92% |
| CELH210319C00055000 | 2021-03-05 3:24PM EST | 55.00 | 4.40 | 4.10 | 5.40 | -1.10 | -20.00% | 124 | 0 | 154.44% |
| CELH210319C00060000 | 2021-03-05 3:56PM EST | 60.00 | 2.85 | 2.80 | 3.10 | -0.73 | -20.39% | 204 | 0 | 147.56% |
| CELH210319C00065000 | 2021-03-05 3:51PM EST | 65.00 | 1.75 | 1.50 | 1.80 | -0.70 | -28.57% | 237 | 748 | 139.45% |
| CELH210319C00070000 | 2021-03-05 3:29PM EST | 70.00 | 1.12 | 1.00 | 1.25 | -0.58 | -34.12% | 262 | 0 | 144.63% |
| CELH210319C00075000 | 2021-03-05 2:48PM EST | 75.00 | 0.70 | 0.65 | 0.80 | -0.46 | -39.66% | 75 | 751 | 146.48% |
| CELH210319C00080000 | 2021-03-05 3:34PM EST | 80.00 | 0.50 | 0.35 | 0.50 | -0.50 | -50.00% | 127 | 488 | 145.12% |
| CELH210319C00085000 | 2021-03-05 2:13PM EST | 85.00 | 0.25 | 0.20 | 0.45 | -0.10 | -28.57% | 96 | 227 | 151.76% |
| CELH210319C00090000 | 2021-03-05 2:48PM EST | 90.00 | 0.22 | 0.10 | 0.35 | -0.03 | -12.00% | 26 | 264 | 154.69% |
| CELH210319C00095000 | 2021-03-04 1:10PM EST | 95.00 | 0.33 | 0.05 | 0.50 | -0.07 | -17.50% | 5 | 53 | 172.27% |
| CELH210319C00100000 | 2021-03-04 2:04PM EST | 100.00 | 0.20 | 0.10 | 1.00 | 0.00 | - | 80 | 225 | 208.40% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH210319P00030000 | 2021-03-05 10:30AM EST | 30.00 | 0.61 | 0.25 | 0.55 | +0.06 | +10.91% | 18 | 217 | 191.60% |
| CELH210319P00035000 | 2021-03-05 2:51PM EST | 35.00 | 0.86 | 0.75 | 0.95 | +0.04 | +4.88% | 11 | 135 | 178.42% |
| CELH210319P00040000 | 2021-03-05 2:51PM EST | 40.00 | 1.60 | 1.50 | 1.70 | -0.10 | -5.88% | 55 | 0 | 165.33% |
| CELH210319P00045000 | 2021-03-05 2:26PM EST | 45.00 | 3.08 | 2.60 | 3.00 | +0.31 | +11.19% | 235 | 335 | 153.66% |
| CELH210319P00050000 | 2021-03-05 12:58PM EST | 50.00 | 5.80 | 4.50 | 4.80 | +1.00 | +20.83% | 266 | 533 | 144.78% |
| CELH210319P00055000 | 2021-03-05 3:28PM EST | 55.00 | 7.60 | 7.30 | 7.60 | +0.10 | +1.33% | 110 | 413 | 143.41% |
| CELH210319P00060000 | 2021-03-05 2:26PM EST | 60.00 | 11.41 | 10.70 | 11.60 | +1.31 | +12.97% | 47 | 339 | 149.51% |
| CELH210319P00065000 | 2021-03-05 11:44AM EST | 65.00 | 18.37 | 14.50 | 16.40 | +3.37 | +22.47% | 26 | 159 | 160.74% |
| CELH210319P00070000 | 2021-03-04 2:01PM EST | 70.00 | 24.08 | 18.80 | 19.80 | +4.73 | +24.44% | 1 | 78 | 146.39% |
| CELH210319P00075000 | 2021-03-04 2:54PM EST | 75.00 | 22.00 | 23.40 | 24.30 | 0.00 | - | 1 | 5 | 146.19% |
| CELH210319P00080000 | 2021-03-03 10:14AM EST | 80.00 | 23.00 | 27.70 | 30.00 | 0.00 | - | 2 | 10 | 163.77% |
| CELH210319P00095000 | 2021-03-02 1:15PM EST | 95.00 | 29.20 | 42.60 | 44.40 | 0.00 | - | - | - | 181.64% |
| CELH210319P00100000 | 2021-03-03 9:42AM EST | 100.00 | 38.90 | 47.70 | 49.70 | 0.00 | - | 1 | 0 | 209.96% |
© 2021 Verizon Media. All rights reserved.
