U.S. markets open in 3 hours 40 minutes

Ciena Corporation (CIEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.74+1.10 (+2.17%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIEN210521C000450002021-04-22 2:52PM EDT45.009.250.000.000.00-100.00%
CIEN210521C000470002021-05-03 11:35AM EDT47.004.500.000.000.00--00.00%
CIEN210521C000475002021-05-03 1:25PM EDT47.504.350.000.000.00--00.00%
CIEN210521C000480002021-05-05 9:30AM EDT48.003.500.000.000.00-2000.00%
CIEN210521C000485002021-05-06 3:00PM EDT48.504.000.000.000.00-4000.00%
CIEN210521C000490002021-05-13 11:52AM EDT49.001.500.000.000.00-200.00%
CIEN210521C000495002021-05-14 2:29PM EDT49.502.400.000.000.00-500.00%
CIEN210521C000500002021-05-14 3:27PM EDT50.002.300.000.000.00-17200.00%
CIEN210521C000505002021-05-14 11:47AM EDT50.501.270.000.000.00-8600.00%
CIEN210521C000510002021-05-14 2:46PM EDT51.001.370.000.000.00-25000.00%
CIEN210521C000515002021-05-14 12:27PM EDT51.500.810.000.000.00-1100.00%
CIEN210521C000520002021-05-14 3:16PM EDT52.000.810.000.000.00-1301.56%
CIEN210521C000525002021-05-12 1:28PM EDT52.500.380.000.000.00-403.13%
CIEN210521C000530002021-05-14 3:54PM EDT53.000.410.000.000.00-3706.25%
CIEN210521C000535002021-05-13 10:20AM EDT53.500.330.000.000.00-506.25%
CIEN210521C000540002021-05-14 11:41AM EDT54.000.240.000.000.00-34012.50%
CIEN210521C000545002021-05-10 10:11AM EDT54.500.720.000.000.00-4012.50%
CIEN210521C000550002021-05-14 12:41PM EDT55.000.090.000.000.00-37012.50%
CIEN210521C000555002021-05-10 3:48PM EDT55.500.270.000.000.00-2012.50%
CIEN210521C000560002021-05-07 10:50AM EDT56.000.500.000.000.00-1012.50%
CIEN210521C000565002021-05-10 10:34AM EDT56.500.250.000.000.00-1025.00%
CIEN210521C000570002021-05-13 10:22AM EDT57.000.110.000.000.00-1025.00%
CIEN210521C000575002021-04-27 2:46PM EDT57.500.270.000.000.00-1025.00%
CIEN210521C000580002021-04-23 3:49PM EDT58.000.530.000.000.00-20025.00%
CIEN210521C000600002021-05-13 10:55AM EDT60.000.060.000.000.00-4025.00%
CIEN210521C000605002021-04-20 11:53AM EDT60.500.190.000.000.00--025.00%
CIEN210521C000630002021-04-27 12:56PM EDT63.000.090.000.000.00-1050.00%
CIEN210521C000650002021-05-07 3:12PM EDT65.000.090.000.000.00-2050.00%
CIEN210521C000700002021-04-07 11:55AM EDT70.000.150.000.140.00--10127.34%
CIEN210521C000750002021-03-29 2:10PM EDT75.000.080.000.490.00--25186.33%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIEN210521P000450002021-04-30 2:25PM EDT45.000.070.000.000.00-10025.00%
CIEN210521P000460002021-05-04 11:15AM EDT46.000.080.000.000.00-7025.00%
CIEN210521P000470002021-05-12 3:33PM EDT47.000.110.000.000.00-10025.00%
CIEN210521P000475002021-05-14 9:47AM EDT47.500.140.000.000.00-8025.00%
CIEN210521P000480002021-05-05 2:26PM EDT48.000.280.000.000.00-1012.50%
CIEN210521P000485002021-05-12 2:11PM EDT48.500.220.000.000.00-12012.50%
CIEN210521P000490002021-05-14 9:45AM EDT49.000.260.000.000.00-5012.50%
CIEN210521P000495002021-05-14 2:29PM EDT49.500.260.000.000.00-8012.50%
CIEN210521P000500002021-05-13 10:25AM EDT50.000.280.000.000.00-1706.25%
CIEN210521P000505002021-05-14 1:28PM EDT50.500.460.000.000.00-3906.25%
CIEN210521P000510002021-05-14 3:38PM EDT51.000.530.000.000.00-503.13%
CIEN210521P000515002021-05-14 3:31PM EDT51.500.750.000.000.00-901.56%
CIEN210521P000520002021-05-11 10:07AM EDT52.001.390.000.000.00-500.00%
CIEN210521P000525002021-05-11 10:43AM EDT52.501.190.000.000.00-200.00%
CIEN210521P000530002021-05-11 10:41AM EDT53.001.210.000.000.00-1000.00%
CIEN210521P000535002021-05-07 2:35PM EDT53.502.690.000.000.00-600.00%
CIEN210521P000540002021-05-10 3:46PM EDT54.001.130.000.000.00-2700.00%
CIEN210521P000545002021-04-28 10:00AM EDT54.502.790.000.000.00-600.00%
CIEN210521P000550002021-05-07 11:25AM EDT55.001.670.000.000.00-2200.00%
CIEN210521P000555002021-05-05 11:05AM EDT55.504.250.000.000.00-100.00%
CIEN210521P000560002021-05-10 1:53PM EDT56.002.260.000.000.00-1100.00%
CIEN210521P000565002021-04-20 10:01AM EDT56.502.900.000.000.00--00.00%
CIEN210521P000570002021-04-28 9:33AM EDT57.004.700.000.000.00--00.00%
CIEN210521P000575002021-05-05 2:37PM EDT57.506.150.000.000.00-200.00%
CIEN210521P000580002021-05-07 12:27PM EDT58.004.270.000.000.00-100.00%
CIEN210521P000600002021-04-16 1:50PM EDT60.003.657.008.800.00-291116.80%
CIEN210521P000620002021-04-28 9:33AM EDT62.009.500.000.000.00--00.00%
CIEN210521P000650002021-04-05 10:32AM EDT65.008.5712.8515.100.00--3169.73%