Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,025.62 +4,878.49 (+8.25%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240510C00055000 | 2024-04-30 3:09PM EDT | 55.00 | 17.45 | 20.30 | 22.95 | 0.00 | - | 1 | 4 | 174.61% |
| CELH240510C00060000 | 2024-05-03 12:39PM EDT | 60.00 | 16.00 | 15.10 | 18.00 | +0.66 | +4.30% | 4 | 17 | 132.52% |
| CELH240510C00063000 | 2024-05-02 9:47AM EDT | 63.00 | 10.05 | 12.60 | 14.70 | 0.00 | - | 1 | 2 | 116.60% |
| CELH240510C00064000 | 2024-05-01 12:29PM EDT | 64.00 | 12.93 | 12.60 | 13.95 | +3.08 | +31.27% | 2 | 10 | 136.57% |
| CELH240510C00065000 | 2024-05-02 3:59PM EDT | 65.00 | 10.90 | 11.70 | 13.90 | 0.00 | - | 42 | 26 | 147.36% |
| CELH240510C00066000 | 2024-04-22 1:17PM EDT | 66.00 | 6.50 | 11.05 | 12.95 | 0.00 | - | - | 2 | 145.22% |
| CELH240510C00067000 | 2024-05-03 9:50AM EDT | 67.00 | 10.90 | 10.40 | 12.25 | +1.90 | +21.11% | 14 | 26 | 146.39% |
| CELH240510C00068000 | 2024-05-02 2:06PM EDT | 68.00 | 8.75 | 9.60 | 11.55 | 0.00 | - | 1 | 67 | 144.43% |
| CELH240510C00069000 | 2024-05-02 12:42PM EDT | 69.00 | 8.05 | 7.15 | 10.85 | 0.00 | - | 1 | 160 | 118.07% |
| CELH240510C00070000 | 2024-05-03 3:37PM EDT | 70.00 | 8.59 | 7.35 | 9.80 | +1.10 | +14.69% | 43 | 98 | 125.15% |
| CELH240510C00071000 | 2024-05-03 10:13AM EDT | 71.00 | 7.80 | 7.45 | 9.65 | +0.60 | +8.33% | 17 | 62 | 141.31% |
| CELH240510C00072000 | 2024-05-03 2:29PM EDT | 72.00 | 7.28 | 7.15 | 8.35 | +0.83 | +12.87% | 11 | 375 | 135.79% |
| CELH240510C00073000 | 2024-05-03 3:52PM EDT | 73.00 | 6.72 | 6.60 | 7.90 | +0.82 | +13.90% | 94 | 250 | 137.31% |
| CELH240510C00074000 | 2024-05-03 2:54PM EDT | 74.00 | 6.28 | 6.05 | 7.50 | +0.91 | +16.95% | 233 | 528 | 138.67% |
| CELH240510C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 5.72 | 5.65 | 5.90 | +0.92 | +19.17% | 492 | 2,811 | 126.66% |
| CELH240510C00076000 | 2024-05-03 3:32PM EDT | 76.00 | 5.30 | 5.20 | 5.40 | +0.62 | +13.25% | 579 | 137 | 126.76% |
| CELH240510C00077000 | 2024-05-03 3:57PM EDT | 77.00 | 4.80 | 4.70 | 5.95 | +0.77 | +19.11% | 360 | 1,027 | 138.09% |
| CELH240510C00078000 | 2024-05-03 3:46PM EDT | 78.00 | 4.45 | 4.25 | 4.50 | +0.75 | +20.27% | 274 | 112 | 125.44% |
| CELH240510C00079000 | 2024-05-03 3:49PM EDT | 79.00 | 3.92 | 3.85 | 4.45 | +0.42 | +12.00% | 80 | 59 | 129.44% |
| CELH240510C00080000 | 2024-05-03 3:59PM EDT | 80.00 | 3.52 | 3.50 | 4.10 | +0.37 | +11.75% | 538 | 764 | 129.83% |
| CELH240510C00081000 | 2024-05-03 3:51PM EDT | 81.00 | 3.20 | 3.15 | 3.65 | +0.35 | +12.28% | 75 | 137 | 128.37% |
| CELH240510C00082000 | 2024-05-03 3:58PM EDT | 82.00 | 2.86 | 2.85 | 3.05 | +0.16 | +5.93% | 142 | 281 | 124.90% |
| CELH240510C00083000 | 2024-05-03 3:59PM EDT | 83.00 | 2.64 | 2.58 | 2.95 | +0.17 | +6.88% | 106 | 200 | 127.54% |
| CELH240510C00084000 | 2024-05-03 2:58PM EDT | 84.00 | 2.50 | 2.25 | 2.87 | +0.40 | +19.05% | 104 | 176 | 129.20% |
| CELH240510C00085000 | 2024-05-03 3:58PM EDT | 85.00 | 2.17 | 2.09 | 2.30 | +0.28 | +14.81% | 256 | 291 | 125.93% |
| CELH240510C00086000 | 2024-05-03 3:54PM EDT | 86.00 | 1.92 | 1.86 | 2.20 | +0.05 | +2.67% | 94 | 57 | 127.59% |
| CELH240510C00087000 | 2024-05-03 3:19PM EDT | 87.00 | 1.87 | 1.66 | 1.86 | +0.24 | +14.72% | 26 | 82 | 125.64% |
| CELH240510C00088000 | 2024-05-03 3:30PM EDT | 88.00 | 1.56 | 1.12 | 1.60 | +0.07 | +4.70% | 61 | 63 | 118.65% |
| CELH240510C00089000 | 2024-05-03 2:00PM EDT | 89.00 | 1.35 | 1.21 | 3.10 | +0.05 | +3.85% | 38 | 53 | 149.02% |
| CELH240510C00090000 | 2024-05-03 3:59PM EDT | 90.00 | 1.25 | 1.19 | 1.30 | +0.14 | +12.61% | 241 | 815 | 125.24% |
| CELH240510C00091000 | 2024-05-03 3:56PM EDT | 91.00 | 1.08 | 1.05 | 1.14 | +0.06 | +5.88% | 180 | 88 | 124.71% |
| CELH240510C00092000 | 2024-05-03 3:52PM EDT | 92.00 | 1.13 | 0.69 | 1.78 | +0.28 | +32.94% | 164 | 35 | 134.81% |
| CELH240510C00093000 | 2024-05-03 3:10PM EDT | 93.00 | 1.02 | 0.84 | 1.16 | +0.26 | +34.21% | 116 | 15 | 130.47% |
| CELH240510C00094000 | 2024-05-03 12:57PM EDT | 94.00 | 0.73 | 0.72 | 1.15 | 0.00 | - | 5 | 23 | 132.32% |
| CELH240510C00095000 | 2024-05-03 3:40PM EDT | 95.00 | 0.70 | 0.44 | 0.71 | -0.05 | -6.67% | 87 | 448 | 119.63% |
| CELH240510C00096000 | 2024-05-03 3:32PM EDT | 96.00 | 0.56 | 0.59 | 0.74 | +0.24 | +75.00% | 22 | 23 | 128.32% |
| CELH240510C00097000 | 2024-05-03 3:21PM EDT | 97.00 | 0.59 | 0.52 | 0.68 | +0.04 | +7.27% | 40 | 31 | 128.91% |
| CELH240510C00100000 | 2024-05-03 3:57PM EDT | 100.00 | 0.37 | 0.37 | 0.50 | -0.03 | -7.50% | 365 | 168 | 130.27% |
| CELH240510C00105000 | 2024-05-03 11:39AM EDT | 105.00 | 0.26 | 0.14 | 0.30 | +0.06 | +30.00% | 48 | 49 | 128.91% |
| CELH240510C00110000 | 2024-05-03 3:36PM EDT | 110.00 | 0.14 | 0.09 | 0.16 | -0.14 | -50.00% | 388 | 14 | 130.86% |
| CELH240510C00115000 | 2024-05-03 11:59AM EDT | 115.00 | 0.08 | 0.05 | 0.50 | -0.03 | -27.27% | 1 | 3 | 163.28% |
| CELH240510C00120000 | 2024-05-03 2:45PM EDT | 120.00 | 0.06 | 0.02 | 1.27 | -0.01 | -14.29% | 102 | 92 | 207.42% |
| CELH240510C00125000 | 2024-05-03 3:11PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 223 | 59 | 134.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240510P00050000 | 2024-05-03 2:53PM EDT | 50.00 | 0.05 | 0.03 | 0.28 | -0.05 | -50.00% | 21 | 1,448 | 160.16% |
| CELH240510P00055000 | 2024-05-03 3:28PM EDT | 55.00 | 0.13 | 0.07 | 0.26 | -0.13 | -50.00% | 326 | 328 | 129.69% |
| CELH240510P00060000 | 2024-05-03 3:57PM EDT | 60.00 | 0.47 | 0.42 | 0.48 | -0.14 | -22.95% | 182 | 946 | 124.12% |
| CELH240510P00061000 | 2024-05-03 3:59PM EDT | 61.00 | 0.51 | 0.17 | 0.58 | -0.22 | -30.14% | 101 | 130 | 112.11% |
| CELH240510P00062000 | 2024-05-03 3:10PM EDT | 62.00 | 0.65 | 0.50 | 0.88 | -0.18 | -21.69% | 35 | 45 | 124.41% |
| CELH240510P00063000 | 2024-05-03 3:50PM EDT | 63.00 | 0.81 | 0.21 | 0.86 | -0.24 | -22.86% | 171 | 91 | 108.79% |
| CELH240510P00064000 | 2024-05-03 3:46PM EDT | 64.00 | 0.95 | 0.92 | 1.03 | -0.30 | -24.00% | 243 | 112 | 123.00% |
| CELH240510P00065000 | 2024-05-03 3:57PM EDT | 65.00 | 1.16 | 1.01 | 1.19 | -0.36 | -23.68% | 335 | 254 | 120.41% |
| CELH240510P00066000 | 2024-05-03 3:55PM EDT | 66.00 | 1.40 | 1.19 | 1.44 | -0.41 | -22.65% | 33 | 131 | 120.61% |
| CELH240510P00067000 | 2024-05-03 3:33PM EDT | 67.00 | 1.60 | 0.33 | 1.75 | -0.47 | -22.71% | 157 | 162 | 102.34% |
| CELH240510P00068000 | 2024-05-03 3:32PM EDT | 68.00 | 1.85 | 1.80 | 2.05 | -0.47 | -20.26% | 67 | 168 | 123.93% |
| CELH240510P00069000 | 2024-05-03 3:53PM EDT | 69.00 | 2.00 | 1.89 | 2.41 | -0.81 | -28.83% | 107 | 222 | 121.63% |
| CELH240510P00070000 | 2024-05-03 3:55PM EDT | 70.00 | 2.60 | 2.38 | 2.66 | -0.50 | -16.13% | 465 | 292 | 122.75% |
| CELH240510P00071000 | 2024-05-03 3:45PM EDT | 71.00 | 2.88 | 2.58 | 3.05 | -0.47 | -14.03% | 104 | 241 | 121.00% |
| CELH240510P00072000 | 2024-05-03 3:58PM EDT | 72.00 | 3.35 | 1.40 | 3.45 | -0.75 | -18.29% | 93 | 519 | 100.64% |
| CELH240510P00073000 | 2024-05-03 3:08PM EDT | 73.00 | 3.65 | 3.55 | 3.90 | -0.80 | -17.98% | 49 | 496 | 123.44% |
| CELH240510P00074000 | 2024-05-03 3:49PM EDT | 74.00 | 4.20 | 3.45 | 4.35 | -0.86 | -17.00% | 132 | 336 | 116.50% |
| CELH240510P00075000 | 2024-05-03 3:55PM EDT | 75.00 | 4.80 | 4.65 | 5.85 | -0.95 | -16.52% | 213 | 223 | 137.40% |
| CELH240510P00076000 | 2024-05-03 3:30PM EDT | 76.00 | 5.12 | 5.20 | 5.40 | -1.08 | -17.42% | 139 | 77 | 126.07% |
| CELH240510P00077000 | 2024-05-03 3:08PM EDT | 77.00 | 5.65 | 5.70 | 6.90 | -1.15 | -16.91% | 25 | 178 | 136.77% |
| CELH240510P00078000 | 2024-05-03 3:32PM EDT | 78.00 | 6.22 | 6.30 | 6.45 | -0.83 | -11.77% | 69 | 38 | 124.76% |
| CELH240510P00079000 | 2024-05-03 3:32PM EDT | 79.00 | 6.90 | 5.15 | 7.55 | -3.15 | -31.34% | 10 | 36 | 109.42% |
| CELH240510P00080000 | 2024-05-03 2:57PM EDT | 80.00 | 7.63 | 7.20 | 7.90 | -1.92 | -20.10% | 20 | 65 | 123.00% |
| CELH240510P00081000 | 2024-05-03 10:50AM EDT | 81.00 | 7.90 | 6.60 | 9.30 | -1.29 | -14.04% | 2 | 98 | 116.41% |
| CELH240510P00082000 | 2024-05-03 12:46PM EDT | 82.00 | 9.08 | 7.05 | 9.35 | -2.37 | -20.70% | 1 | 15 | 104.79% |
| CELH240510P00083000 | 2024-05-03 9:37AM EDT | 83.00 | 10.23 | 8.80 | 10.35 | -2.52 | -19.76% | 2 | 25 | 121.83% |
| CELH240510P00084000 | 2024-05-03 2:01PM EDT | 84.00 | 10.70 | 8.35 | 11.15 | -2.81 | -20.80% | 3 | 34 | 106.06% |
| CELH240510P00085000 | 2024-05-03 2:43PM EDT | 85.00 | 11.23 | 11.00 | 11.60 | -1.98 | -14.99% | 7 | 19 | 128.03% |
| CELH240510P00086000 | 2024-04-26 9:36AM EDT | 86.00 | 15.03 | 10.20 | 12.70 | 0.00 | - | 10 | 6 | 109.33% |
| CELH240510P00087000 | 2024-04-22 9:59AM EDT | 87.00 | 19.00 | 12.50 | 14.80 | 0.00 | - | 1 | 5 | 150.44% |
| CELH240510P00088000 | 2024-04-23 10:07AM EDT | 88.00 | 18.57 | 11.45 | 14.80 | 0.00 | - | 1 | 14 | 109.57% |
| CELH240510P00089000 | 2024-04-29 9:49AM EDT | 89.00 | 17.15 | 13.60 | 15.75 | 0.00 | - | 6 | 6 | 133.40% |
| CELH240510P00090000 | 2024-05-03 10:54AM EDT | 90.00 | 14.71 | 13.00 | 15.55 | -4.77 | -24.49% | 6 | 9 | 79.69% |
| CELH240510P00091000 | 2024-04-12 10:25AM EDT | 91.00 | 14.20 | 15.00 | 16.45 | 0.00 | - | 2 | 2 | 108.40% |
| CELH240510P00093000 | 2024-04-10 10:17AM EDT | 93.00 | 12.95 | 15.85 | 18.25 | 0.00 | - | - | 10 | 60.94% |
| CELH240510P00095000 | 2024-05-03 11:20AM EDT | 95.00 | 19.94 | 19.30 | 20.90 | -3.31 | -14.24% | 13 | 14 | 142.33% |
© 2024 Yahoo. All rights reserved.