Ciena Corporation (CIEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN241018C00040000 | 2024-04-12 10:06AM EDT | 40.00 | 9.10 | 7.70 | 9.50 | 0.00 | - | 2 | 3 | 46.96% |
| CIEN241018C00045000 | 2024-03-13 11:00AM EDT | 45.00 | 10.00 | 5.80 | 6.10 | 0.00 | - | - | 1 | 41.68% |
| CIEN241018C00050000 | 2024-04-25 10:19AM EDT | 50.00 | 3.20 | 3.70 | 3.90 | 0.00 | - | 1 | 14 | 40.82% |
| CIEN241018C00055000 | 2024-04-26 12:48PM EDT | 55.00 | 2.25 | 2.15 | 2.30 | +0.57 | +33.93% | 10 | 73 | 39.45% |
| CIEN241018C00060000 | 2024-04-23 1:48PM EDT | 60.00 | 0.90 | 1.05 | 1.35 | 0.00 | - | 4 | 32 | 39.14% |
| CIEN241018C00065000 | 2024-04-18 9:30AM EDT | 65.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 1 | 32 | 39.33% |
| CIEN241018C00070000 | 2024-03-15 10:29AM EDT | 70.00 | 1.07 | 0.40 | 0.55 | 0.00 | - | 1 | 2,562 | 41.02% |
| CIEN241018C00075000 | 2024-04-26 10:50AM EDT | 75.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 943 | 41.65% |
| CIEN241018C00080000 | 2024-04-18 12:25PM EDT | 80.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 3 | 1,976 | 54.00% |
| CIEN241018C00085000 | 2024-03-08 4:00PM EDT | 85.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 185 | 218 | 50.34% |
| CIEN241018C00090000 | 2024-03-08 4:00PM EDT | 90.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.96% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN241018P00030000 | 2024-04-19 3:34PM EDT | 30.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 100 | 110 | 52.78% |
| CIEN241018P00035000 | 2024-04-19 3:34PM EDT | 35.00 | 1.15 | 0.65 | 0.85 | 0.00 | - | 100 | 194 | 39.75% |
| CIEN241018P00040000 | 2024-04-18 3:01PM EDT | 40.00 | 2.55 | 1.60 | 1.75 | 0.00 | - | 81 | 108 | 35.82% |
| CIEN241018P00045000 | 2024-04-24 1:46PM EDT | 45.00 | 3.91 | 3.30 | 3.50 | 0.00 | - | 10 | 34 | 33.73% |
| CIEN241018P00050000 | 2024-03-28 2:23PM EDT | 50.00 | 4.70 | 5.90 | 6.10 | 0.00 | - | 1 | 72 | 31.47% |
| CIEN241018P00055000 | 2024-04-24 11:04AM EDT | 55.00 | 10.70 | 9.40 | 9.80 | 0.00 | - | 1 | 34 | 31.41% |
| CIEN241018P00060000 | 2024-04-10 11:33AM EDT | 60.00 | 13.40 | 13.60 | 15.20 | 0.00 | - | 1 | 52 | 43.85% |
| CIEN241018P00065000 | 2024-03-28 11:30AM EDT | 65.00 | 15.20 | 17.40 | 19.80 | 0.00 | - | 28 | 0 | 46.92% |
© 2024 Yahoo. All rights reserved.