New Zealand markets closed

Ciena Corporation (CIEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.00-1.41 (-1.97%)
At close: 04:00PM EST
69.91 -0.09 (-0.13%)
After hours: 05:04PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CIEN220121C000180002021-11-10 6:56AM EST18.0036.9054.9556.750.00-121,558.20%
CIEN220121C000200002022-01-03 10:22AM EST20.0055.9348.1052.100.00-192628.13%
CIEN220121C000230002022-01-06 3:01PM EST23.0051.2545.1049.100.00-2013560.94%
CIEN220121C000250002022-01-06 11:05AM EST25.0049.7043.4047.100.00-52600.00%
CIEN220121C000280002021-11-10 6:56AM EST28.0031.1044.0046.700.00-1361,032.03%
CIEN220121C000300002022-01-12 9:30AM EST30.0043.9838.1542.100.00-469449.22%
CIEN220121C000330002021-12-16 3:30PM EST33.0040.5036.1540.800.00-129671.09%
CIEN220121C000350002022-01-10 11:20AM EST35.0038.9234.8035.150.00-3309384.38%
CIEN220121C000370002021-11-10 11:54AM EST37.0024.9535.6037.300.00-1208778.32%
CIEN220121C000400002022-01-14 11:50AM EST40.0031.6029.6030.300.00-38526359.38%
CIEN220121C000420002022-01-12 11:36AM EST42.0031.6027.4028.800.00-3300275.00%
CIEN220121C000450002022-01-18 12:49PM EST45.0025.5024.5026.50-3.50-12.07%31,317327.73%
CIEN220121C000470002022-01-18 1:52PM EST47.0023.2022.4523.85-4.10-15.02%1150236.33%
CIEN220121C000500002022-01-18 10:45AM EST50.0020.8019.9020.80-3.05-12.79%101,659241.80%
CIEN220121C000550002022-01-14 9:32AM EST55.0016.4914.6015.450.00-22,866116.41%
CIEN220121C000600002022-01-18 3:44PM EST60.0010.369.9510.95-1.24-10.69%134,158140.23%
CIEN220121C000650002022-01-18 2:52PM EST65.005.774.555.90-1.13-16.38%221,26567.38%
CIEN220121C000660002022-01-18 12:00AM EST66.008.303.954.750.00--166.02%
CIEN220121C000670002022-01-18 9:43AM EST67.004.103.153.60-2.90-41.43%31656.06%
CIEN220121C000680002022-01-18 12:00AM EST68.006.402.182.660.00--457.91%
CIEN220121C000690002022-01-10 11:45AM EST69.005.050.731.810.00-1249.61%
CIEN220121C000700002022-01-18 11:20AM EST70.001.570.871.07-0.32-16.93%363342.29%
CIEN220121C000710002022-01-18 9:55AM EST71.000.830.470.63-0.43-34.13%43141.41%
CIEN220121C000720002022-01-18 2:33PM EST72.000.430.220.36-0.36-45.57%792341.99%
CIEN220121C000730002022-01-18 10:38AM EST73.000.240.130.24-1.14-82.61%96745.70%
CIEN220121C000740002022-01-18 11:47AM EST74.000.140.080.15-0.36-72.00%7713648.05%
CIEN220121C000750002022-01-18 2:36PM EST75.000.070.060.10-0.14-66.67%242,48350.98%
CIEN220121C000760002022-01-18 9:56AM EST76.000.080.050.27-0.06-42.86%512565.04%
CIEN220121C000770002022-01-12 11:37AM EST77.000.280.030.100.00-117460.16%
CIEN220121C000780002022-01-10 2:16PM EST78.000.420.020.160.00-21170.70%
CIEN220121C000790002022-01-10 2:28PM EST79.000.270.010.140.00-74174.80%
CIEN220121C000800002022-01-18 3:24PM EST80.000.060.010.39-0.05-45.45%14391698.83%
CIEN220121C000810002022-01-07 10:14AM EST81.000.370.010.130.00-1285.94%
CIEN220121C000820002022-01-10 9:31AM EST82.000.380.010.120.00-101090.63%
CIEN220121C000840002022-01-07 11:35AM EST84.000.120.000.110.00-2299.22%
CIEN220121C000850002022-01-14 3:16PM EST85.000.030.000.100.00-2832103.13%
CIEN220121C000860002022-01-18 12:00AM EST86.000.04-0.260.00--2145.51%
CIEN220121C000900002022-01-18 1:32PM EST90.000.020.000.05-0.03-60.00%1737117.19%
CIEN220121C000950002021-12-23 11:02AM EST95.000.070.000.250.00-11173.05%
CIEN220121C001000002021-12-14 1:27PM EST100.000.100.000.050.00--1157.81%
CIEN220121C001100002022-01-18 2:34PM EST110.000.020.010.040.00-1040193.75%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CIEN220121P000180002021-11-10 6:56AM EST18.000.130.001.900.00--101,018.36%
CIEN220121P000200002021-11-10 6:56AM EST20.000.230.000.520.00-620726.56%
CIEN220121P000230002021-11-02 11:15AM EST23.000.110.000.130.00-110529.69%
CIEN220121P000250002021-12-06 9:30AM EST25.000.050.000.100.00-1159475.00%
CIEN220121P000280002021-11-10 6:56AM EST28.000.160.000.210.00-9236470.31%
CIEN220121P000300002022-01-05 3:59PM EST30.000.010.000.010.00-97191312.50%
CIEN220121P000330002021-11-10 6:56AM EST33.001.890.000.430.00-173439.06%
CIEN220121P000350002022-01-18 3:58PM EST35.000.010.000.03-0.04-80.00%245844287.50%
CIEN220121P000370002021-12-09 12:39PM EST37.000.090.000.160.00-1933325.00%
CIEN220121P000400002022-01-18 11:01AM EST40.000.010.000.030.00-55,159234.38%
CIEN220121P000420002021-12-30 11:51AM EST42.000.040.000.040.00-14,478221.88%
CIEN220121P000450002022-01-14 11:50AM EST45.000.020.010.040.00-13,869200.00%
CIEN220121P000470002022-01-18 9:36AM EST47.000.050.000.08+0.01+25.00%55,242193.75%
CIEN220121P000500002022-01-13 11:59AM EST50.000.010.000.050.00-305,170156.25%
CIEN220121P000550002022-01-18 12:14PM EST55.000.060.050.090.00-112,077135.16%
CIEN220121P000600002022-01-18 3:59PM EST60.000.070.040.10-0.01-12.50%423,95892.19%
CIEN220121P000650002022-01-14 3:47PM EST65.000.130.090.150.00-31273057.23%
CIEN220121P000660002022-01-18 3:29PM EST66.000.150.120.32-0.03-16.67%32856.74%
CIEN220121P000670002022-01-14 1:52PM EST67.000.330.190.32+0.07+26.92%22452.73%
CIEN220121P000680002022-01-18 1:36PM EST68.000.340.300.40+0.18+112.50%54045.22%
CIEN220121P000690002022-01-18 11:59AM EST69.000.410.500.76-0.03-6.82%1016147.51%
CIEN220121P000700002022-01-18 3:59PM EST70.000.990.851.05+0.24+32.00%7594341.50%
CIEN220121P000710002022-01-14 2:45PM EST71.001.121.412.040.00-274458.30%
CIEN220121P000720002022-01-18 10:30AM EST72.001.941.932.83+0.33+20.50%38063.87%
CIEN220121P000730002022-01-18 3:58PM EST73.003.102.493.25+0.70+29.17%1629446.29%
CIEN220121P000740002022-01-18 11:05AM EST74.003.253.255.40+0.67+25.97%66560.74%
CIEN220121P000750002022-01-18 2:09PM EST75.004.814.955.30+0.50+11.60%1232953.71%
CIEN220121P000760002022-01-18 9:57AM EST76.005.855.956.15+1.30+28.57%126550.78%
CIEN220121P000770002022-01-18 3:18PM EST77.006.885.908.10+2.82+69.46%389133.98%
CIEN220121P000780002022-01-14 11:28AM EST78.006.357.558.450.00-262105.08%
CIEN220121P000790002022-01-11 9:31AM EST79.004.508.859.800.00-629103.52%
CIEN220121P000800002022-01-10 10:12AM EST80.007.209.5010.250.00-247104.10%
CIEN220121P000850002021-11-10 6:56AM EST85.0029.2510.4513.400.00-300.00%
CIEN220121P000900002022-01-18 12:01AM EST90.0016.3518.3521.250.00--12252.73%
CIEN220121P001050002022-01-18 12:01AM EST105.0032.0033.7036.800.00--3244.53%