Singapore markets close in 2 hours 3 minutes
Straits Times Index
3,333.89 -9.46 (-0.28%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,739.16 +22.69 (+0.13%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,496.82 +857.95 (+1.41%) CMC Crypto 200
1,282.97 -0.86 (-0.07%)
Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240705C00040000 | 2024-06-18 10:06AM EDT | 40.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240705C00050000 | 2024-06-26 9:43AM EDT | 50.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CELH240705C00052000 | 2024-06-27 3:23PM EDT | 52.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CELH240705C00054000 | 2024-06-27 3:38PM EDT | 54.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CELH240705C00055000 | 2024-06-27 3:42PM EDT | 55.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| CELH240705C00056000 | 2024-06-27 3:44PM EDT | 56.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| CELH240705C00057000 | 2024-06-27 3:58PM EDT | 57.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.00% |
| CELH240705C00058000 | 2024-06-27 3:59PM EDT | 58.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 1.56% |
| CELH240705C00059000 | 2024-06-27 3:59PM EDT | 59.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 6.25% |
| CELH240705C00060000 | 2024-06-27 3:59PM EDT | 60.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,285 | 0 | 6.25% |
| CELH240705C00061000 | 2024-06-27 3:55PM EDT | 61.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| CELH240705C00062000 | 2024-06-27 3:59PM EDT | 62.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 12.50% |
| CELH240705C00063000 | 2024-06-27 3:56PM EDT | 63.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| CELH240705C00064000 | 2024-06-27 3:38PM EDT | 64.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CELH240705C00065000 | 2024-06-27 3:59PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| CELH240705C00066000 | 2024-06-27 2:50PM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CELH240705C00067000 | 2024-06-27 10:47AM EDT | 67.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CELH240705C00068000 | 2024-06-26 3:08PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| CELH240705C00069000 | 2024-06-27 2:52PM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CELH240705C00070000 | 2024-06-27 3:27PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| CELH240705C00071000 | 2024-06-26 9:43AM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CELH240705C00072000 | 2024-06-26 3:54PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CELH240705C00073000 | 2024-06-27 3:34PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CELH240705C00074000 | 2024-06-25 1:11PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| CELH240705C00075000 | 2024-06-27 12:32PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CELH240705C00076000 | 2024-06-25 10:09AM EDT | 76.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CELH240705C00077000 | 2024-06-26 10:43AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CELH240705C00078000 | 2024-06-26 9:43AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CELH240705C00079000 | 2024-06-24 12:57PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CELH240705C00080000 | 2024-06-27 1:49PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CELH240705C00081000 | 2024-06-14 11:50AM EDT | 81.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CELH240705C00082000 | 2024-06-24 2:56PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CELH240705C00083000 | 2024-06-26 9:39AM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CELH240705C00084000 | 2024-06-17 1:53PM EDT | 84.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CELH240705C00085000 | 2024-06-20 3:48PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CELH240705C00086000 | 2024-06-24 2:13PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CELH240705C00087000 | 2024-06-17 9:53AM EDT | 87.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CELH240705C00088000 | 2024-06-17 9:30AM EDT | 88.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CELH240705C00089000 | 2024-06-17 9:30AM EDT | 89.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CELH240705C00090000 | 2024-06-27 9:58AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CELH240705C00091000 | 2024-06-25 1:01PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CELH240705C00092000 | 2024-06-10 1:53PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CELH240705C00093000 | 2024-06-05 12:00PM EDT | 93.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CELH240705C00094000 | 2024-06-20 10:09AM EDT | 94.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CELH240705C00095000 | 2024-06-20 10:29AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CELH240705C00097000 | 2024-06-05 1:57PM EDT | 97.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CELH240705C00098000 | 2024-06-21 1:39PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CELH240705C00099000 | 2024-05-24 3:52PM EDT | 99.00 | 4.22 | 0.00 | 1.30 | 0.00 | - | 38 | 4 | 233.98% |
| CELH240705C00100000 | 2024-06-24 10:09AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CELH240705C00102000 | 2024-06-03 10:41AM EDT | 102.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CELH240705C00105000 | 2024-06-26 2:19PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| CELH240705C00120000 | 2024-06-25 1:11PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240705P00045000 | 2024-06-26 3:37PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CELH240705P00049000 | 2024-06-27 3:30PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CELH240705P00050000 | 2024-06-27 2:49PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CELH240705P00051000 | 2024-06-27 3:06PM EDT | 51.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CELH240705P00052000 | 2024-06-27 2:44PM EDT | 52.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CELH240705P00053000 | 2024-06-27 3:50PM EDT | 53.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| CELH240705P00054000 | 2024-06-27 3:54PM EDT | 54.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| CELH240705P00055000 | 2024-06-27 3:48PM EDT | 55.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| CELH240705P00056000 | 2024-06-27 2:07PM EDT | 56.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| CELH240705P00057000 | 2024-06-27 3:56PM EDT | 57.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 1.56% |
| CELH240705P00058000 | 2024-06-27 3:58PM EDT | 58.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| CELH240705P00059000 | 2024-06-27 3:55PM EDT | 59.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| CELH240705P00060000 | 2024-06-27 2:31PM EDT | 60.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CELH240705P00061000 | 2024-06-27 3:00PM EDT | 61.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| CELH240705P00062000 | 2024-06-26 2:39PM EDT | 62.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CELH240705P00063000 | 2024-06-27 12:09PM EDT | 63.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CELH240705P00064000 | 2024-06-27 3:51PM EDT | 64.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CELH240705P00065000 | 2024-06-27 9:34AM EDT | 65.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| CELH240705P00066000 | 2024-06-26 2:59PM EDT | 66.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CELH240705P00067000 | 2024-06-27 9:31AM EDT | 67.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CELH240705P00068000 | 2024-06-27 11:15AM EDT | 68.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CELH240705P00069000 | 2024-06-27 10:54AM EDT | 69.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CELH240705P00070000 | 2024-06-27 12:35PM EDT | 70.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CELH240705P00071000 | 2024-06-27 11:43AM EDT | 71.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240705P00072000 | 2024-06-18 1:59PM EDT | 72.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CELH240705P00073000 | 2024-06-24 3:48PM EDT | 73.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CELH240705P00074000 | 2024-06-25 3:02PM EDT | 74.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| CELH240705P00075000 | 2024-06-25 1:02PM EDT | 75.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CELH240705P00076000 | 2024-06-24 3:47PM EDT | 76.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CELH240705P00077000 | 2024-06-24 3:47PM EDT | 77.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CELH240705P00078000 | 2024-06-24 3:47PM EDT | 78.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CELH240705P00079000 | 2024-06-25 12:08PM EDT | 79.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240705P00080000 | 2024-06-20 1:30PM EDT | 80.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CELH240705P00081000 | 2024-06-26 9:52AM EDT | 81.00 | 27.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240705P00082000 | 2024-06-17 3:49PM EDT | 82.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240705P00083000 | 2024-06-10 10:42AM EDT | 83.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CELH240705P00084000 | 2024-06-17 3:14PM EDT | 84.00 | 24.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CELH240705P00085000 | 2024-06-13 2:51PM EDT | 85.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CELH240705P00086000 | 2024-05-24 10:39AM EDT | 86.00 | 2.38 | 21.75 | 25.65 | 0.00 | - | 20 | 0 | 0.00% |
| CELH240705P00087000 | 2024-06-10 9:49AM EDT | 87.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240705P00088000 | 2024-05-29 12:36PM EDT | 88.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CELH240705P00089000 | 2024-05-30 10:20AM EDT | 89.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CELH240705P00090000 | 2024-05-28 9:41AM EDT | 90.00 | 9.20 | 31.80 | 35.95 | 0.00 | - | 1 | 0 | 248.24% |
| CELH240705P00091000 | 2024-05-31 9:46AM EDT | 91.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CELH240705P00092000 | 2024-06-10 10:42AM EDT | 92.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CELH240705P00093000 | 2024-05-24 10:17AM EDT | 93.00 | 5.36 | 28.40 | 32.65 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240705P00097000 | 2024-06-04 11:17AM EDT | 97.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.