NYSE - Nasdaq Real Time Price USD

Ciena Corporation (CIEN)

Compare
66.06 -0.45 (-0.68%)
As of 10:28 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CIEN241018C00030000 4/23/2024 2:13 PM 30 15.20 0.00 0.00 0.00 0.00% - 0 0.00%
CIEN241018C00035000 6/24/2024 6:04 PM 35 13.13 13.60 17.80 0.00 0.00% 2 3 0.00%
CIEN241018C00040000 10/7/2024 6:28 PM 40 24.23 24.40 27.80 0.00 0.00% 1 5 415.63%
CIEN241018C00045000 10/14/2024 4:33 PM 45 22.78 20.50 22.30 0.00 0.00% 1 141 469.92%
CIEN241018C00050000 10/17/2024 1:48 PM 50 17.20 15.50 16.00 0.00 0.00% 2 406 0.00%
CIEN241018C00055000 10/17/2024 6:43 PM 55 11.50 10.60 11.00 0.00 0.00% 10 2,610 0.00%
CIEN241018C00057500 10/2/2024 7:29 PM 57.5 8.75 8.10 9.20 0.00 0.00% 3 3 155.47%
CIEN241018C00060000 10/18/2024 1:52 PM 60 5.94 5.60 6.00 -0.72 -10.81% 2 1,591 0.00%
CIEN241018C00062500 10/17/2024 7:44 PM 62.5 4.30 3.10 3.50 0.00 0.00% 1 127 0.00%
CIEN241018C00065000 10/18/2024 1:47 PM 65 1.20 0.75 1.10 -0.70 -36.84% 5 382 24.22%
CIEN241018C00067500 10/17/2024 7:37 PM 67.5 0.30 0.00 0.10 0.00 0.00% 46 390 38.67%
CIEN241018C00070000 10/17/2024 2:30 PM 70 0.05 0.00 0.40 0.00 0.00% 2 9,124 94.53%
CIEN241018C00072500 10/15/2024 2:12 PM 72.5 0.06 0.00 0.75 0.00 0.00% 5 124 158.20%
CIEN241018C00075000 10/15/2024 7:56 PM 75 0.10 0.00 0.40 0.00 0.00% 8 681 166.80%
CIEN241018C00080000 10/9/2024 4:47 PM 80 0.35 0.00 0.35 0.00 0.00% 1 1,988 221.88%
CIEN241018C00085000 9/13/2024 2:25 PM 85 0.05 0.00 0.85 0.00 0.00% 16 218 332.03%
CIEN241018C00090000 8/1/2024 7:23 PM 90 0.05 0.00 0.75 0.00 0.00% 1 2 375.78%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CIEN241018P00025000 5/30/2024 2:13 PM 25 0.15 0.00 2.05 0.00 0.00% 1 1 1,337.50%
CIEN241018P00030000 6/7/2024 7:44 PM 30 0.23 0.05 0.75 0.00 0.00% 1 115 900.78%
CIEN241018P00035000 10/16/2024 6:09 PM 35 0.05 0.00 0.05 0.00 0.00% 3 246 487.50%
CIEN241018P00040000 9/27/2024 1:30 PM 40 0.05 0.00 0.05 0.00 0.00% 1 256 393.75%
CIEN241018P00045000 9/27/2024 3:21 PM 45 0.05 0.00 0.75 0.00 0.00% 38 318 480.08%
CIEN241018P00050000 10/14/2024 2:39 PM 50 0.05 0.00 0.05 0.00 0.00% 1 254 231.25%
CIEN241018P00055000 10/8/2024 7:49 PM 55 0.05 0.00 0.00 0.00 0.00% 1 670 50.00%
CIEN241018P00057500 10/8/2024 2:16 PM 57.5 0.10 0.00 0.75 0.00 0.00% 8 220 216.99%
CIEN241018P00060000 10/16/2024 5:17 PM 60 0.03 0.00 0.10 0.00 0.00% 3 545 103.13%
CIEN241018P00062500 10/17/2024 6:51 PM 62.5 0.01 0.00 0.75 0.00 0.00% 4 711 115.04%
CIEN241018P00065000 10/17/2024 6:10 PM 65 0.20 0.00 0.15 0.00 0.00% 5 137 37.70%
CIEN241018P00067500 10/17/2024 6:18 PM 67.5 1.50 1.55 1.85 0.00 0.00% 8 290 55.66%
CIEN241018P00070000 10/17/2024 5:25 PM 70 3.48 4.00 4.60 0.00 0.00% 1 20 114.26%
CIEN241018P00072500 10/11/2024 6:40 PM 72.5 3.70 5.60 7.80 0.00 0.00% - - 142.19%
CIEN241018P00075000 8/26/2024 1:30 PM 75 17.70 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers