Ciena Corporation (CIEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN220701C00043000 | 2022-06-22 12:33PM EDT | 43.00 | 1.90 | 2.55 | 2.70 | 0.00 | - | - | 1 | 56.25% |
| CIEN220701C00044000 | 2022-06-23 9:49AM EDT | 44.00 | 1.70 | 1.65 | 1.85 | 0.00 | - | - | 7 | 52.93% |
| CIEN220701C00045000 | 2022-06-22 9:30AM EDT | 45.00 | 0.78 | 0.90 | 1.05 | 0.00 | - | 5 | 26 | 45.12% |
| CIEN220701C00046000 | 2022-06-28 3:52PM EDT | 46.00 | 0.72 | 0.40 | 0.50 | 0.00 | - | 2 | 257 | 42.29% |
| CIEN220701C00047000 | 2022-06-29 10:31AM EDT | 47.00 | 0.25 | 0.10 | 0.20 | -0.60 | -70.59% | 1 | 32 | 41.60% |
| CIEN220701C00048000 | 2022-06-28 3:03PM EDT | 48.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 46.29% |
| CIEN220701C00049000 | 2022-06-28 12:04PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 37 | 50.39% |
| CIEN220701C00050000 | 2022-06-28 10:23AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 44 | 53.91% |
| CIEN220701C00051000 | 2022-06-21 2:18PM EDT | 51.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 63.28% |
| CIEN220701C00052000 | 2022-06-21 2:18PM EDT | 52.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| CIEN220701C00053000 | 2022-06-24 2:44PM EDT | 53.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CIEN220701C00055000 | 2022-06-07 1:03PM EDT | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 121.88% |
| CIEN220701C00057000 | 2022-06-29 11:11AM EDT | 57.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 263 | 268 | 112.50% |
| CIEN220701C00063000 | 2022-05-27 12:40PM EDT | 63.00 | 0.11 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 248.05% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN220701P00035000 | 2022-06-22 11:05AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 148.44% |
| CIEN220701P00039000 | 2022-06-23 11:23AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 84.38% |
| CIEN220701P00040000 | 2022-06-16 10:23AM EDT | 40.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 81.64% |
| CIEN220701P00041000 | 2022-06-23 9:55AM EDT | 41.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | - | 1 | 60.94% |
| CIEN220701P00042000 | 2022-06-22 11:05AM EDT | 42.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 3 | 55.47% |
| CIEN220701P00043000 | 2022-06-24 12:56PM EDT | 43.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 21 | 21 | 50.39% |
| CIEN220701P00045000 | 2022-06-21 1:38PM EDT | 45.00 | 1.33 | 0.40 | 0.50 | 0.00 | - | 2 | 6 | 45.51% |
| CIEN220701P00046000 | 2022-06-27 1:12PM EDT | 46.00 | 0.50 | 0.85 | 0.95 | 0.00 | - | 9 | 59 | 42.58% |
| CIEN220701P00047000 | 2022-06-27 12:35PM EDT | 47.00 | 1.05 | 1.55 | 1.65 | 0.00 | - | 1 | 101 | 41.99% |
| CIEN220701P00048000 | 2022-06-28 10:56AM EDT | 48.00 | 1.35 | 2.40 | 2.55 | 0.00 | - | 3 | 95 | 46.88% |
| CIEN220701P00049000 | 2022-06-14 9:31AM EDT | 49.00 | 5.70 | 3.40 | 3.60 | 0.00 | - | 1 | 5 | 51.17% |
| CIEN220701P00050000 | 2022-06-24 3:43PM EDT | 50.00 | 3.70 | 4.20 | 4.60 | 0.00 | - | 2 | 18 | 78.91% |
| CIEN220701P00051000 | 2022-06-06 11:48AM EDT | 51.00 | 2.20 | 5.40 | 5.60 | 0.00 | - | 14 | 16 | 72.27% |
| CIEN220701P00052000 | 2022-06-09 3:31PM EDT | 52.00 | 5.17 | 6.30 | 6.60 | 0.00 | - | 3 | 15 | 59.38% |
| CIEN220701P00053000 | 2022-05-26 9:59AM EDT | 53.00 | 5.10 | 4.70 | 8.20 | 0.00 | - | - | 1 | 179.30% |
| CIEN220701P00054000 | 2022-06-24 3:53PM EDT | 54.00 | 7.66 | 8.30 | 8.60 | 0.00 | - | 1 | 0 | 71.88% |
| CIEN220701P00055000 | 2022-06-24 1:49PM EDT | 55.00 | 8.67 | 9.30 | 9.60 | 0.00 | - | 1 | 0 | 78.13% |
| CIEN220701P00062000 | 2022-06-02 9:53AM EDT | 62.00 | 14.33 | 16.40 | 16.70 | 0.00 | - | - | 0 | 182.03% |
© 2022 Yahoo. All rights reserved.
