NYSE - Delayed Quote • USD
Ciena Corporation (CIEN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240517C00030000 | 3/7/2024 7:26 PM | 30 | 24.28 | 15.90 | 18.70 | 0.00 | 0.00% | - | 4 | 152.54% |
| CIEN240517C00040000 | 4/25/2024 2:14 PM | 40 | 5.67 | 5.00 | 8.00 | 0.00 | 0.00% | 96 | 46 | 94.82% |
| CIEN240517C00045000 | 4/26/2024 6:38 PM | 45 | 2.40 | 2.20 | 2.40 | 0.85 | 54.84% | 61 | 963 | 34.03% |
| CIEN240517C00050000 | 4/26/2024 7:34 PM | 50 | 0.31 | 0.25 | 0.35 | 0.11 | 55.00% | 31 | 1,154 | 32.37% |
| CIEN240517C00055000 | 4/26/2024 6:02 PM | 55 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 51 | 802 | 42.38% |
| CIEN240517C00060000 | 4/26/2024 6:04 PM | 60 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 26 | 1,600 | 56.45% |
| CIEN240517C00065000 | 4/25/2024 4:52 PM | 65 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 21 | 954 | 76.95% |
| CIEN240517C00070000 | 4/8/2024 7:59 PM | 70 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 256 | 111.13% |
| CIEN240517C00075000 | 3/12/2024 3:11 PM | 75 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 18 | 94.92% |
| CIEN240517C00080000 | 3/7/2024 4:29 PM | 80 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 52 | 137.50% |
| CIEN240517C00085000 | 3/6/2024 3:25 PM | 85 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| CIEN240517C00090000 | 3/6/2024 6:32 PM | 90 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 53 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240517P00035000 | 4/22/2024 3:42 PM | 35 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 29 | 61.33% |
| CIEN240517P00040000 | 4/26/2024 4:11 PM | 40 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 10 | 102 | 45.12% |
| CIEN240517P00045000 | 4/26/2024 4:11 PM | 45 | 0.59 | 0.55 | 0.65 | -0.36 | -37.89% | 260 | 749 | 30.37% |
| CIEN240517P00050000 | 4/26/2024 2:51 PM | 50 | 3.60 | 3.40 | 3.90 | -1.10 | -23.40% | 13 | 1,596 | 37.50% |
| CIEN240517P00055000 | 4/17/2024 3:37 PM | 55 | 10.00 | 6.60 | 10.40 | 0.00 | 0.00% | 2 | 58 | 109.18% |
| CIEN240517P00060000 | 4/3/2024 4:25 PM | 60 | 11.70 | 11.50 | 15.30 | 0.00 | 0.00% | 16 | 0 | 132.52% |
| CIEN240517P00065000 | 3/7/2024 3:01 PM | 65 | 11.00 | 16.00 | 19.20 | 0.00 | 0.00% | 4 | 0 | 116.80% |
| CIEN240517P00070000 | 3/6/2024 7:30 PM | 70 | 9.63 | 20.30 | 24.30 | 0.00 | 0.00% | 2 | 0 | 138.09% |
| CIEN240517P00075000 | 4/9/2024 2:27 PM | 75 | 27.20 | 26.00 | 30.80 | 0.00 | 0.00% | - | 0 | 75.00% |
Related Tickers
INFN Infinera Corporation
5.10
+2.62%
JNPR Juniper Networks, Inc.
34.71
-0.69%
LITE Lumentum Holdings Inc.
43.42
+3.36%
EXTR Extreme Networks, Inc.
11.60
+2.38%
ADTN ADTRAN Holdings, Inc.
4.4300
-3.06%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.18
-1.15%
AAOI Applied Optoelectronics, Inc.
10.85
+1.78%
VIAV Viavi Solutions Inc.
8.01
+0.50%
HLIT Harmonic Inc.
9.20
0.00%
HPE Hewlett Packard Enterprise Company
17.17
+1.18%