NasdaqCM - Delayed Quote • USD
Celsius Holdings, Inc. (CELH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240426C00050000 | 4/19/2024 7:51 PM | 50 | 18.75 | 16.50 | 20.75 | -15.30 | -44.93% | 10 | 30 | 248.83% |
| CELH240426C00060000 | 4/17/2024 3:58 PM | 60 | 9.57 | 8.30 | 10.85 | -2.14 | -18.27% | 1 | 1 | 99.22% |
| CELH240426C00065000 | 4/19/2024 4:37 PM | 65 | 3.70 | 4.50 | 4.70 | -3.60 | -49.32% | 3 | 37 | 58.40% |
| CELH240426C00066000 | 4/19/2024 1:30 PM | 66 | 4.25 | 3.75 | 4.45 | -3.30 | -43.71% | 2 | 5 | 64.99% |
| CELH240426C00068000 | 4/19/2024 7:36 PM | 68 | 2.44 | 2.54 | 2.62 | -2.96 | -54.81% | 112 | 5 | 56.45% |
| CELH240426C00070000 | 4/19/2024 7:02 PM | 70 | 1.36 | 1.59 | 1.65 | -0.85 | -38.46% | 283 | 125 | 56.10% |
| CELH240426C00075000 | 4/19/2024 7:23 PM | 75 | 0.38 | 0.37 | 0.44 | -0.32 | -45.71% | 737 | 150 | 57.23% |
| CELH240426C00076000 | 4/19/2024 7:48 PM | 76 | 0.28 | 0.26 | 0.30 | -0.24 | -46.15% | 32 | 84 | 56.64% |
| CELH240426C00077000 | 4/19/2024 7:58 PM | 77 | 0.24 | 0.20 | 0.26 | -0.21 | -46.67% | 70 | 874 | 58.79% |
| CELH240426C00078000 | 4/19/2024 7:48 PM | 78 | 0.17 | 0.14 | 0.20 | -0.30 | -63.83% | 90 | 134 | 59.47% |
| CELH240426C00079000 | 4/19/2024 6:46 PM | 79 | 0.13 | 0.09 | 0.14 | -0.37 | -74.00% | 29 | 73 | 58.98% |
| CELH240426C00080000 | 4/19/2024 6:39 PM | 80 | 0.13 | 0.04 | 0.15 | -0.04 | -23.53% | 383 | 500 | 61.13% |
| CELH240426C00081000 | 4/19/2024 7:25 PM | 81 | 0.09 | 0.04 | 0.12 | -0.07 | -43.75% | 5 | 127 | 63.28% |
| CELH240426C00082000 | 4/19/2024 1:54 PM | 82 | 0.06 | 0.02 | 0.12 | -0.03 | -33.33% | 2 | 110 | 65.63% |
| CELH240426C00083000 | 4/19/2024 1:55 PM | 83 | 0.59 | 0.01 | 0.20 | 0.39 | 195.00% | 1 | 349 | 74.22% |
| CELH240426C00084000 | 4/19/2024 6:59 PM | 84 | 0.10 | 0.01 | 0.09 | -0.05 | -33.33% | 1 | 95 | 69.14% |
| CELH240426C00085000 | 4/18/2024 5:00 PM | 85 | 0.10 | 0.01 | 0.15 | 0.02 | 25.00% | 5 | 1,074 | 78.13% |
| CELH240426C00086000 | 4/19/2024 2:45 PM | 86 | 0.04 | 0.00 | 0.27 | -0.12 | -75.00% | 2 | 128 | 89.26% |
| CELH240426C00087000 | 4/19/2024 5:38 PM | 87 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 1 | 43 | 76.56% |
| CELH240426C00088000 | 4/18/2024 1:33 PM | 88 | 0.05 | 0.00 | 0.62 | 0.00 | 0.00% | 8 | 62 | 113.48% |
| CELH240426C00089000 | 4/19/2024 1:34 PM | 89 | 0.17 | 0.00 | 0.46 | 0.07 | 70.00% | 8 | 19 | 110.55% |
| CELH240426C00090000 | 4/18/2024 5:35 PM | 90 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 19 | 235 | 94.14% |
| CELH240426C00091000 | 4/19/2024 2:43 PM | 91 | 0.03 | 0.01 | 0.27 | -0.11 | -78.57% | 1 | 642 | 107.62% |
| CELH240426C00092000 | 4/19/2024 2:42 PM | 92 | 0.89 | 0.00 | 0.41 | 0.81 | 1,012.50% | 1 | 287 | 118.75% |
| CELH240426C00093000 | 4/16/2024 3:12 PM | 93 | 0.07 | 0.00 | 0.95 | 0.00 | 0.00% | 5 | 265 | 145.31% |
| CELH240426C00094000 | 4/16/2024 5:52 PM | 94 | 0.13 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 68 | 112.31% |
| CELH240426C00095000 | 4/17/2024 1:33 PM | 95 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 812 | 103.91% |
| CELH240426C00096000 | 4/15/2024 1:30 PM | 96 | 0.21 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 18 | 118.36% |
| CELH240426C00097000 | 4/16/2024 1:49 PM | 97 | 0.02 | 0.00 | 0.62 | 0.00 | 0.00% | 3 | 13 | 146.48% |
| CELH240426C00098000 | 4/16/2024 1:37 PM | 98 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 22 | 49 | 155.66% |
| CELH240426C00099000 | 4/18/2024 2:23 PM | 99 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 28 | 147.27% |
| CELH240426C00100000 | 4/17/2024 7:26 PM | 100 | 0.05 | 0.00 | 0.07 | 0.00 | 0.00% | 3 | 416 | 112.50% |
| CELH240426C00101000 | 4/15/2024 2:09 PM | 101 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 15 | 165.82% |
| CELH240426C00102000 | 4/8/2024 2:17 PM | 102 | 0.30 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 5 | 188.96% |
| CELH240426C00103000 | 4/15/2024 3:21 PM | 103 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 38 | 172.27% |
| CELH240426C00104000 | 4/3/2024 2:26 PM | 104 | 0.13 | 0.00 | 1.42 | 0.00 | 0.00% | 1 | 2 | 200.78% |
| CELH240426C00105000 | 4/15/2024 7:44 PM | 105 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 18 | 178.52% |
| CELH240426C00106000 | 4/5/2024 6:25 PM | 106 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 557 | 235 | 181.64% |
| CELH240426C00107000 | 4/15/2024 1:50 PM | 107 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 28 | 142.58% |
| CELH240426C00110000 | 4/15/2024 2:03 PM | 110 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 17 | 139 | 150.00% |
| CELH240426C00115000 | 4/10/2024 3:03 PM | 115 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 22 | 34 | 178.13% |
| CELH240426C00120000 | 4/10/2024 3:15 PM | 120 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 171 | 220.70% |
| CELH240426C00125000 | 3/25/2024 3:28 PM | 125 | 0.30 | 0.00 | 0.20 | -0.07 | -18.92% | 4 | 1 | 190.63% |
| CELH240426C00130000 | 4/17/2024 2:00 PM | 130 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 20 | 161 | 188.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240426P00055000 | 4/19/2024 6:11 PM | 55 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 3 | 2 | 78.91% |
| CELH240426P00060000 | 4/19/2024 5:54 PM | 60 | 0.15 | 0.11 | 0.15 | 0.05 | 50.00% | 119 | 139 | 62.11% |
| CELH240426P00065000 | 4/19/2024 7:59 PM | 65 | 0.69 | 0.66 | 0.71 | 0.15 | 27.78% | 523 | 824 | 55.76% |
| CELH240426P00067000 | 4/19/2024 7:48 PM | 67 | 1.27 | 1.23 | 1.29 | 0.25 | 24.51% | 151 | 1,139 | 54.64% |
| CELH240426P00068000 | 4/19/2024 7:59 PM | 68 | 1.66 | 1.64 | 1.69 | 0.30 | 22.06% | 432 | 79 | 54.44% |
| CELH240426P00069000 | 4/19/2024 7:56 PM | 69 | 2.17 | 2.12 | 2.20 | 0.50 | 29.94% | 143 | 288 | 54.59% |
| CELH240426P00070000 | 4/19/2024 7:58 PM | 70 | 2.72 | 2.64 | 2.74 | 0.53 | 24.20% | 474 | 523 | 53.66% |
| CELH240426P00071000 | 4/19/2024 7:42 PM | 71 | 3.52 | 3.30 | 3.40 | 0.93 | 35.91% | 76 | 70 | 54.25% |
| CELH240426P00072000 | 4/19/2024 7:56 PM | 72 | 4.10 | 3.95 | 4.15 | 0.70 | 20.59% | 35 | 373 | 54.10% |
| CELH240426P00073000 | 4/19/2024 6:30 PM | 73 | 5.12 | 4.70 | 4.95 | 1.37 | 36.53% | 8 | 133 | 54.39% |
| CELH240426P00074000 | 4/19/2024 6:00 PM | 74 | 6.32 | 5.05 | 6.55 | 1.42 | 28.98% | 10 | 52 | 60.45% |
| CELH240426P00075000 | 4/19/2024 7:57 PM | 75 | 6.59 | 6.05 | 6.90 | 0.82 | 14.21% | 13 | 230 | 52.93% |
| CELH240426P00076000 | 4/19/2024 5:17 PM | 76 | 7.79 | 6.70 | 8.50 | 1.29 | 19.85% | 24 | 239 | 64.65% |
| CELH240426P00077000 | 4/19/2024 4:55 PM | 77 | 8.84 | 7.40 | 9.55 | 1.67 | 23.29% | 6 | 114 | 63.87% |
| CELH240426P00078000 | 4/19/2024 4:25 PM | 78 | 10.25 | 8.30 | 10.10 | 3.40 | 49.64% | 10 | 60 | 97.27% |
| CELH240426P00079000 | 4/18/2024 1:41 PM | 79 | 9.00 | 8.65 | 11.05 | 1.00 | 12.50% | 2 | 169 | 101.27% |
| CELH240426P00080000 | 4/18/2024 5:23 PM | 80 | 10.20 | 9.80 | 12.00 | 0.00 | 0.00% | 5 | 103 | 104.88% |
| CELH240426P00081000 | 4/18/2024 4:22 PM | 81 | 9.72 | 10.20 | 14.50 | 0.00 | 0.00% | 3 | 24 | 74.61% |
| CELH240426P00082000 | 4/19/2024 7:44 PM | 82 | 13.41 | 11.00 | 15.50 | 1.71 | 14.62% | 11 | 58 | 68.36% |
| CELH240426P00083000 | 4/18/2024 4:04 PM | 83 | 14.81 | 12.00 | 16.50 | 4.19 | 39.45% | 2 | 29 | 72.27% |
| CELH240426P00084000 | 4/15/2024 3:19 PM | 84 | 7.54 | 13.10 | 17.50 | 0.00 | 0.00% | 1 | 23 | 82.23% |
| CELH240426P00085000 | 4/19/2024 5:03 PM | 85 | 16.37 | 14.40 | 18.50 | 2.79 | 20.54% | 3 | 22 | 99.71% |
| CELH240426P00086000 | 4/16/2024 7:28 PM | 86 | 11.82 | 15.35 | 19.50 | 0.00 | 0.00% | 6 | 8 | 101.86% |
| CELH240426P00087000 | 4/16/2024 2:07 PM | 87 | 13.90 | 16.00 | 20.50 | 0.00 | 0.00% | 1 | 4 | 86.72% |
| CELH240426P00088000 | 4/18/2024 5:07 PM | 88 | 17.50 | 17.05 | 21.50 | 0.00 | 0.00% | 2 | 3 | 93.95% |
| CELH240426P00089000 | 4/18/2024 5:37 PM | 89 | 18.35 | 18.25 | 22.50 | 0.00 | 0.00% | 2 | 0 | 108.98% |
| CELH240426P00090000 | 4/15/2024 7:41 PM | 90 | 15.75 | 19.25 | 23.50 | 0.00 | 0.00% | 2 | 0 | 112.70% |
| CELH240426P00091000 | 4/1/2024 6:12 PM | 91 | 9.49 | 20.25 | 24.50 | 0.00 | 0.00% | 1 | 0 | 116.41% |
| CELH240426P00092000 | 4/4/2024 4:52 PM | 92 | 12.66 | 21.35 | 25.50 | 0.00 | 0.00% | 1 | 0 | 124.81% |
| CELH240426P00093000 | 4/10/2024 4:56 PM | 93 | 9.55 | 22.20 | 26.50 | 0.00 | 0.00% | 2 | 0 | 120.70% |
| CELH240426P00094000 | 4/17/2024 7:12 PM | 94 | 22.60 | 23.20 | 27.50 | 0.00 | 0.00% | 122 | 0 | 124.02% |
| CELH240426P00095000 | 4/11/2024 6:31 PM | 95 | 13.15 | 24.20 | 28.50 | 0.00 | 0.00% | 5 | 0 | 127.34% |
| CELH240426P00096000 | 4/11/2024 3:12 PM | 96 | 12.50 | 25.35 | 29.50 | 0.00 | 0.00% | 9 | 0 | 138.87% |
| CELH240426P00097000 | 3/14/2024 1:30 PM | 97 | 7.13 | 16.85 | 19.20 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| CELH240426P00099000 | 3/20/2024 7:06 PM | 99 | 11.81 | 28.20 | 32.50 | 0.00 | 0.00% | 20 | 0 | 140.23% |
| CELH240426P00100000 | 3/27/2024 5:08 PM | 100 | 16.66 | 29.05 | 33.50 | 0.00 | 0.00% | 10 | 0 | 132.03% |
Related Tickers
MNST Monster Beverage Corporation
53.14
-0.60%
PEP PepsiCo, Inc.
174.13
+1.08%
KO The Coca-Cola Company
60.17
+2.14%
COCO The Vita Coco Company, Inc.
23.38
+0.52%
KDP Keurig Dr Pepper Inc.
31.50
+1.19%
OTLY Oatly Group AB
0.9495
+2.42%
COKE Coca-Cola Consolidated, Inc.
817.18
+2.02%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
93.39
+0.16%
SHOT Safety Shot, Inc.
1.8400
-8.91%
ZVIA Zevia PBC
0.9831
+2.41%