Ciena Corporation (CIEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240517C00030000 | 2024-03-07 3:26PM EDT | 30.00 | 24.28 | 15.90 | 18.70 | 0.00 | - | - | 4 | 145.41% |
| CIEN240517C00040000 | 2024-04-25 10:14AM EDT | 40.00 | 5.67 | 5.00 | 8.00 | 0.00 | - | 96 | 46 | 90.38% |
| CIEN240517C00045000 | 2024-04-26 2:38PM EDT | 45.00 | 2.40 | 2.20 | 2.40 | +0.85 | +54.84% | 61 | 963 | 32.47% |
| CIEN240517C00050000 | 2024-04-26 3:34PM EDT | 50.00 | 0.31 | 0.25 | 0.35 | +0.11 | +55.00% | 31 | 1,154 | 30.86% |
| CIEN240517C00055000 | 2024-04-26 11:01AM EDT | 55.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 51 | 802 | 40.43% |
| CIEN240517C00060000 | 2024-04-26 2:04PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 26 | 1,600 | 53.91% |
| CIEN240517C00065000 | 2024-04-25 12:52PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 954 | 73.24% |
| CIEN240517C00070000 | 2024-04-08 3:59PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 256 | 106.06% |
| CIEN240517C00075000 | 2024-03-12 11:11AM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 90.43% |
| CIEN240517C00080000 | 2024-03-07 12:29PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 52 | 131.06% |
| CIEN240517C00085000 | 2024-03-06 11:25AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CIEN240517C00090000 | 2024-03-06 2:32PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 53 | 53 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240517P00035000 | 2024-04-22 11:42AM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 29 | 58.59% |
| CIEN240517P00040000 | 2024-04-26 12:11PM EDT | 40.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 10 | 102 | 42.97% |
| CIEN240517P00045000 | 2024-04-26 12:11PM EDT | 45.00 | 0.59 | 0.55 | 0.65 | -0.36 | -37.89% | 260 | 749 | 28.96% |
| CIEN240517P00050000 | 2024-04-26 10:51AM EDT | 50.00 | 3.60 | 3.40 | 3.90 | -1.10 | -23.40% | 13 | 1,596 | 35.79% |
| CIEN240517P00055000 | 2024-04-17 11:37AM EDT | 55.00 | 10.00 | 6.60 | 10.40 | 0.00 | - | 2 | 58 | 104.10% |
| CIEN240517P00060000 | 2024-04-03 12:25PM EDT | 60.00 | 11.70 | 11.50 | 15.30 | 0.00 | - | 16 | 0 | 126.37% |
| CIEN240517P00065000 | 2024-03-07 11:01AM EDT | 65.00 | 11.00 | 16.00 | 19.20 | 0.00 | - | 4 | 0 | 111.33% |
| CIEN240517P00070000 | 2024-03-06 3:30PM EDT | 70.00 | 9.63 | 20.30 | 24.30 | 0.00 | - | 2 | 0 | 131.64% |
| CIEN240517P00075000 | 2024-04-09 10:27AM EDT | 75.00 | 27.20 | 26.00 | 30.80 | 0.00 | - | - | 0 | 71.88% |
© 2024 Yahoo. All rights reserved.