U.S. markets open in 1 hour 9 minutes

Ciena Corporation (CIEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.89-0.12 (-0.20%)
At close: 4:00PM EDT
58.89 0.00 (0.00%)
Pre-Market: 07:00AM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIEN210618C000400002021-05-20 2:29PM EDT40.0013.500.000.000.00-210.00%
CIEN210618C000450002021-06-03 1:48PM EDT45.0013.800.000.000.00-780.00%
CIEN210618C000500002021-06-04 12:01PM EDT50.0010.400.000.000.00-142480.00%
CIEN210618C000520002021-06-03 3:50PM EDT52.006.850.000.000.00-72670.00%
CIEN210618C000530002021-06-04 10:15AM EDT53.006.400.000.000.00-1150.00%
CIEN210618C000535002021-06-09 12:30PM EDT53.507.490.000.000.00-1570.00%
CIEN210618C000540002021-06-07 2:52PM EDT54.006.600.000.000.00-52030.00%
CIEN210618C000545002021-06-07 2:49PM EDT54.506.100.000.000.00-4320.00%
CIEN210618C000550002021-06-11 12:43PM EDT55.003.600.000.000.00-51,8710.00%
CIEN210618C000555002021-06-02 11:00AM EDT55.504.050.000.000.00-270.00%
CIEN210618C000560002021-06-04 2:42PM EDT56.003.760.000.000.00-1061290.00%
CIEN210618C000565002021-06-03 9:50AM EDT56.502.870.000.000.00-1180.00%
CIEN210618C000570002021-06-10 2:08PM EDT57.001.790.000.000.00-13770.00%
CIEN210618C000575002021-06-07 3:00PM EDT57.503.310.000.000.00-12540.00%
CIEN210618C000580002021-06-10 11:47AM EDT58.001.540.000.000.00-11610.00%
CIEN210618C000585002021-06-11 12:44PM EDT58.500.730.000.000.00-12390.00%
CIEN210618C000590002021-06-11 3:48PM EDT59.000.630.000.000.00-951970.78%
CIEN210618C000595002021-06-11 11:27AM EDT59.500.410.000.000.00-71823.13%
CIEN210618C000600002021-06-11 12:44PM EDT60.000.230.000.000.00-1451,0846.25%
CIEN210618C000605002021-06-10 10:58AM EDT60.500.220.000.000.00-31476.25%
CIEN210618C000610002021-06-11 3:47PM EDT61.000.140.000.000.00-211996.25%
CIEN210618C000615002021-06-10 10:19AM EDT61.500.270.000.000.00-324812.50%
CIEN210618C000620002021-06-11 3:46PM EDT62.000.080.000.000.00-1613612.50%
CIEN210618C000630002021-06-09 1:13PM EDT63.000.050.000.000.00-48312.50%
CIEN210618C000640002021-06-08 1:17PM EDT64.000.200.000.000.00--112.50%
CIEN210618C000650002021-06-10 3:22PM EDT65.000.010.000.000.00-163125.00%
CIEN210618C000670002021-06-07 12:49PM EDT67.000.080.000.000.00-51025.00%
CIEN210618C000690002021-06-07 9:30AM EDT69.000.010.000.000.00--125.00%
CIEN210618C000700002021-06-01 10:15AM EDT70.000.070.000.000.00-11425.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIEN210618P000400002021-06-11 12:32PM EDT40.000.010.000.000.00-243750.00%
CIEN210618P000440002021-06-03 10:24AM EDT44.000.080.000.000.00-7615850.00%
CIEN210618P000450002021-06-10 3:22PM EDT45.000.050.000.000.00-460350.00%
CIEN210618P000470002021-06-03 11:12AM EDT47.000.380.000.000.00-103050.00%
CIEN210618P000475002021-06-02 3:54PM EDT47.500.330.000.000.00--450.00%
CIEN210618P000480002021-06-08 3:45PM EDT48.000.170.000.000.00-18650.00%
CIEN210618P000485002021-06-09 12:30PM EDT48.500.190.000.000.00-11350.00%
CIEN210618P000490002021-06-11 11:48AM EDT49.000.160.000.000.00-110850.00%
CIEN210618P000500002021-06-11 11:00AM EDT50.000.070.000.000.00-11,73725.00%
CIEN210618P000505002021-06-04 12:18PM EDT50.500.120.000.000.00-12125.00%
CIEN210618P000510002021-06-03 11:15AM EDT51.000.140.000.000.00-7221125.00%
CIEN210618P000515002021-06-03 11:15AM EDT51.500.160.000.000.00-464925.00%
CIEN210618P000520002021-06-11 1:28PM EDT52.000.080.000.000.00-103425.00%
CIEN210618P000525002021-06-10 3:37PM EDT52.500.100.000.000.00-273025.00%
CIEN210618P000530002021-06-03 3:27PM EDT53.000.180.000.000.00-6425.00%
CIEN210618P000535002021-06-10 11:54AM EDT53.500.190.000.000.00-65625.00%
CIEN210618P000540002021-06-03 3:26PM EDT54.000.200.000.000.00-15710425.00%
CIEN210618P000545002021-06-03 9:43AM EDT54.500.420.000.000.00-2312.50%
CIEN210618P000550002021-06-11 12:32PM EDT55.000.110.000.000.00-2046912.50%
CIEN210618P000555002021-06-11 3:24PM EDT55.500.080.000.000.00-363812.50%
CIEN210618P000560002021-06-10 9:48AM EDT56.000.120.000.000.00-42312.50%
CIEN210618P000565002021-06-03 9:35AM EDT56.500.700.000.000.00-1112.50%
CIEN210618P000570002021-06-11 11:23AM EDT57.000.220.000.000.00-1276.25%
CIEN210618P000575002021-06-11 1:30PM EDT57.500.280.000.000.00-36646.25%
CIEN210618P000580002021-06-11 3:54PM EDT58.000.400.000.000.00-761243.13%
CIEN210618P000585002021-06-11 2:33PM EDT58.500.750.000.000.00-17611.56%
CIEN210618P000590002021-06-11 1:11PM EDT59.001.000.000.000.00-301270.00%
CIEN210618P000595002021-06-11 10:15AM EDT59.501.270.000.000.00-191680.00%
CIEN210618P000600002021-06-11 3:28PM EDT60.001.700.000.000.00-61,2340.00%
CIEN210618P000605002021-06-11 11:55AM EDT60.502.130.000.000.00-4540.00%
CIEN210618P000610002021-06-11 12:29PM EDT61.002.620.000.000.00-3230.00%
CIEN210618P000615002021-06-08 10:14AM EDT61.501.320.000.000.00--40.00%
CIEN210618P000620002021-06-14 12:13AM EDT62.002.72--0.00--10.00%
CIEN210618P000640002021-06-08 9:52AM EDT64.003.350.000.000.00--10.00%
CIEN210618P000650002021-06-04 10:45AM EDT65.005.410.000.000.00-10100.00%