Ciena Corporation (CIEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN220121C00018000 | 2021-11-10 6:56AM EST | 18.00 | 36.90 | 54.95 | 56.75 | 0.00 | - | 1 | 2 | 1,558.20% |
| CIEN220121C00020000 | 2022-01-03 10:22AM EST | 20.00 | 55.93 | 48.10 | 52.10 | 0.00 | - | 1 | 92 | 628.13% |
| CIEN220121C00023000 | 2022-01-06 3:01PM EST | 23.00 | 51.25 | 45.10 | 49.10 | 0.00 | - | 20 | 13 | 560.94% |
| CIEN220121C00025000 | 2022-01-06 11:05AM EST | 25.00 | 49.70 | 43.40 | 47.10 | 0.00 | - | 5 | 2 | 600.00% |
| CIEN220121C00028000 | 2021-11-10 6:56AM EST | 28.00 | 31.10 | 44.00 | 46.70 | 0.00 | - | 1 | 36 | 1,032.03% |
| CIEN220121C00030000 | 2022-01-12 9:30AM EST | 30.00 | 43.98 | 38.15 | 42.10 | 0.00 | - | 4 | 69 | 449.22% |
| CIEN220121C00033000 | 2021-12-16 3:30PM EST | 33.00 | 40.50 | 36.15 | 40.80 | 0.00 | - | 1 | 29 | 671.09% |
| CIEN220121C00035000 | 2022-01-10 11:20AM EST | 35.00 | 38.92 | 34.80 | 35.15 | 0.00 | - | 3 | 309 | 384.38% |
| CIEN220121C00037000 | 2021-11-10 11:54AM EST | 37.00 | 24.95 | 35.60 | 37.30 | 0.00 | - | 1 | 208 | 778.32% |
| CIEN220121C00040000 | 2022-01-14 11:50AM EST | 40.00 | 31.60 | 29.60 | 30.30 | 0.00 | - | 38 | 526 | 359.38% |
| CIEN220121C00042000 | 2022-01-12 11:36AM EST | 42.00 | 31.60 | 27.40 | 28.80 | 0.00 | - | 3 | 300 | 275.00% |
| CIEN220121C00045000 | 2022-01-18 12:49PM EST | 45.00 | 25.50 | 24.50 | 26.50 | -3.50 | -12.07% | 3 | 1,317 | 327.73% |
| CIEN220121C00047000 | 2022-01-18 1:52PM EST | 47.00 | 23.20 | 22.45 | 23.85 | -4.10 | -15.02% | 1 | 150 | 236.33% |
| CIEN220121C00050000 | 2022-01-18 10:45AM EST | 50.00 | 20.80 | 19.90 | 20.80 | -3.05 | -12.79% | 10 | 1,659 | 241.80% |
| CIEN220121C00055000 | 2022-01-14 9:32AM EST | 55.00 | 16.49 | 14.60 | 15.45 | 0.00 | - | 2 | 2,866 | 116.41% |
| CIEN220121C00060000 | 2022-01-18 3:44PM EST | 60.00 | 10.36 | 9.95 | 10.95 | -1.24 | -10.69% | 13 | 4,158 | 140.23% |
| CIEN220121C00065000 | 2022-01-18 2:52PM EST | 65.00 | 5.77 | 4.55 | 5.90 | -1.13 | -16.38% | 22 | 1,265 | 67.38% |
| CIEN220121C00066000 | 2022-01-18 12:00AM EST | 66.00 | 8.30 | 3.95 | 4.75 | 0.00 | - | - | 1 | 66.02% |
| CIEN220121C00067000 | 2022-01-18 9:43AM EST | 67.00 | 4.10 | 3.15 | 3.60 | -2.90 | -41.43% | 3 | 16 | 56.06% |
| CIEN220121C00068000 | 2022-01-18 12:00AM EST | 68.00 | 6.40 | 2.18 | 2.66 | 0.00 | - | - | 4 | 57.91% |
| CIEN220121C00069000 | 2022-01-10 11:45AM EST | 69.00 | 5.05 | 0.73 | 1.81 | 0.00 | - | 1 | 2 | 49.61% |
| CIEN220121C00070000 | 2022-01-18 11:20AM EST | 70.00 | 1.57 | 0.87 | 1.07 | -0.32 | -16.93% | 3 | 633 | 42.29% |
| CIEN220121C00071000 | 2022-01-18 9:55AM EST | 71.00 | 0.83 | 0.47 | 0.63 | -0.43 | -34.13% | 4 | 31 | 41.41% |
| CIEN220121C00072000 | 2022-01-18 2:33PM EST | 72.00 | 0.43 | 0.22 | 0.36 | -0.36 | -45.57% | 79 | 23 | 41.99% |
| CIEN220121C00073000 | 2022-01-18 10:38AM EST | 73.00 | 0.24 | 0.13 | 0.24 | -1.14 | -82.61% | 9 | 67 | 45.70% |
| CIEN220121C00074000 | 2022-01-18 11:47AM EST | 74.00 | 0.14 | 0.08 | 0.15 | -0.36 | -72.00% | 77 | 136 | 48.05% |
| CIEN220121C00075000 | 2022-01-18 2:36PM EST | 75.00 | 0.07 | 0.06 | 0.10 | -0.14 | -66.67% | 24 | 2,483 | 50.98% |
| CIEN220121C00076000 | 2022-01-18 9:56AM EST | 76.00 | 0.08 | 0.05 | 0.27 | -0.06 | -42.86% | 5 | 125 | 65.04% |
| CIEN220121C00077000 | 2022-01-12 11:37AM EST | 77.00 | 0.28 | 0.03 | 0.10 | 0.00 | - | 1 | 174 | 60.16% |
| CIEN220121C00078000 | 2022-01-10 2:16PM EST | 78.00 | 0.42 | 0.02 | 0.16 | 0.00 | - | 2 | 11 | 70.70% |
| CIEN220121C00079000 | 2022-01-10 2:28PM EST | 79.00 | 0.27 | 0.01 | 0.14 | 0.00 | - | 7 | 41 | 74.80% |
| CIEN220121C00080000 | 2022-01-18 3:24PM EST | 80.00 | 0.06 | 0.01 | 0.39 | -0.05 | -45.45% | 143 | 916 | 98.83% |
| CIEN220121C00081000 | 2022-01-07 10:14AM EST | 81.00 | 0.37 | 0.01 | 0.13 | 0.00 | - | 1 | 2 | 85.94% |
| CIEN220121C00082000 | 2022-01-10 9:31AM EST | 82.00 | 0.38 | 0.01 | 0.12 | 0.00 | - | 10 | 10 | 90.63% |
| CIEN220121C00084000 | 2022-01-07 11:35AM EST | 84.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 99.22% |
| CIEN220121C00085000 | 2022-01-14 3:16PM EST | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 832 | 103.13% |
| CIEN220121C00086000 | 2022-01-18 12:00AM EST | 86.00 | 0.04 | - | 0.26 | 0.00 | - | - | 2 | 145.51% |
| CIEN220121C00090000 | 2022-01-18 1:32PM EST | 90.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 737 | 117.19% |
| CIEN220121C00095000 | 2021-12-23 11:02AM EST | 95.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 173.05% |
| CIEN220121C00100000 | 2021-12-14 1:27PM EST | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 157.81% |
| CIEN220121C00110000 | 2022-01-18 2:34PM EST | 110.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 40 | 193.75% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN220121P00018000 | 2021-11-10 6:56AM EST | 18.00 | 0.13 | 0.00 | 1.90 | 0.00 | - | - | 10 | 1,018.36% |
| CIEN220121P00020000 | 2021-11-10 6:56AM EST | 20.00 | 0.23 | 0.00 | 0.52 | 0.00 | - | 6 | 20 | 726.56% |
| CIEN220121P00023000 | 2021-11-02 11:15AM EST | 23.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 10 | 529.69% |
| CIEN220121P00025000 | 2021-12-06 9:30AM EST | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 159 | 475.00% |
| CIEN220121P00028000 | 2021-11-10 6:56AM EST | 28.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 9 | 236 | 470.31% |
| CIEN220121P00030000 | 2022-01-05 3:59PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 191 | 312.50% |
| CIEN220121P00033000 | 2021-11-10 6:56AM EST | 33.00 | 1.89 | 0.00 | 0.43 | 0.00 | - | 1 | 73 | 439.06% |
| CIEN220121P00035000 | 2022-01-18 3:58PM EST | 35.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 245 | 844 | 287.50% |
| CIEN220121P00037000 | 2021-12-09 12:39PM EST | 37.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 933 | 325.00% |
| CIEN220121P00040000 | 2022-01-18 11:01AM EST | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5,159 | 234.38% |
| CIEN220121P00042000 | 2021-12-30 11:51AM EST | 42.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 4,478 | 221.88% |
| CIEN220121P00045000 | 2022-01-14 11:50AM EST | 45.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 3,869 | 200.00% |
| CIEN220121P00047000 | 2022-01-18 9:36AM EST | 47.00 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 5 | 5,242 | 193.75% |
| CIEN220121P00050000 | 2022-01-13 11:59AM EST | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 5,170 | 156.25% |
| CIEN220121P00055000 | 2022-01-18 12:14PM EST | 55.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 11 | 2,077 | 135.16% |
| CIEN220121P00060000 | 2022-01-18 3:59PM EST | 60.00 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 42 | 3,958 | 92.19% |
| CIEN220121P00065000 | 2022-01-14 3:47PM EST | 65.00 | 0.13 | 0.09 | 0.15 | 0.00 | - | 312 | 730 | 57.23% |
| CIEN220121P00066000 | 2022-01-18 3:29PM EST | 66.00 | 0.15 | 0.12 | 0.32 | -0.03 | -16.67% | 3 | 28 | 56.74% |
| CIEN220121P00067000 | 2022-01-14 1:52PM EST | 67.00 | 0.33 | 0.19 | 0.32 | +0.07 | +26.92% | 2 | 24 | 52.73% |
| CIEN220121P00068000 | 2022-01-18 1:36PM EST | 68.00 | 0.34 | 0.30 | 0.40 | +0.18 | +112.50% | 5 | 40 | 45.22% |
| CIEN220121P00069000 | 2022-01-18 11:59AM EST | 69.00 | 0.41 | 0.50 | 0.76 | -0.03 | -6.82% | 10 | 161 | 47.51% |
| CIEN220121P00070000 | 2022-01-18 3:59PM EST | 70.00 | 0.99 | 0.85 | 1.05 | +0.24 | +32.00% | 75 | 943 | 41.50% |
| CIEN220121P00071000 | 2022-01-14 2:45PM EST | 71.00 | 1.12 | 1.41 | 2.04 | 0.00 | - | 27 | 44 | 58.30% |
| CIEN220121P00072000 | 2022-01-18 10:30AM EST | 72.00 | 1.94 | 1.93 | 2.83 | +0.33 | +20.50% | 3 | 80 | 63.87% |
| CIEN220121P00073000 | 2022-01-18 3:58PM EST | 73.00 | 3.10 | 2.49 | 3.25 | +0.70 | +29.17% | 16 | 294 | 46.29% |
| CIEN220121P00074000 | 2022-01-18 11:05AM EST | 74.00 | 3.25 | 3.25 | 5.40 | +0.67 | +25.97% | 6 | 65 | 60.74% |
| CIEN220121P00075000 | 2022-01-18 2:09PM EST | 75.00 | 4.81 | 4.95 | 5.30 | +0.50 | +11.60% | 12 | 329 | 53.71% |
| CIEN220121P00076000 | 2022-01-18 9:57AM EST | 76.00 | 5.85 | 5.95 | 6.15 | +1.30 | +28.57% | 1 | 265 | 50.78% |
| CIEN220121P00077000 | 2022-01-18 3:18PM EST | 77.00 | 6.88 | 5.90 | 8.10 | +2.82 | +69.46% | 3 | 89 | 133.98% |
| CIEN220121P00078000 | 2022-01-14 11:28AM EST | 78.00 | 6.35 | 7.55 | 8.45 | 0.00 | - | 2 | 62 | 105.08% |
| CIEN220121P00079000 | 2022-01-11 9:31AM EST | 79.00 | 4.50 | 8.85 | 9.80 | 0.00 | - | 6 | 29 | 103.52% |
| CIEN220121P00080000 | 2022-01-10 10:12AM EST | 80.00 | 7.20 | 9.50 | 10.25 | 0.00 | - | 2 | 47 | 104.10% |
| CIEN220121P00085000 | 2021-11-10 6:56AM EST | 85.00 | 29.25 | 10.45 | 13.40 | 0.00 | - | 3 | 0 | 0.00% |
| CIEN220121P00090000 | 2022-01-18 12:01AM EST | 90.00 | 16.35 | 18.35 | 21.25 | 0.00 | - | - | 12 | 252.73% |
| CIEN220121P00105000 | 2022-01-18 12:01AM EST | 105.00 | 32.00 | 33.70 | 36.80 | 0.00 | - | - | 3 | 244.53% |
© 2022 Yahoo. All rights reserved.
