NYSE - Delayed Quote • USD
Ciena Corporation (CIEN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240517C00030000 | 3/7/2024 7:26 PM | 30 | 24.28 | 15.90 | 18.70 | 0.00 | 0.00% | - | 4 | 225.88% |
| CIEN240517C00040000 | 4/19/2024 5:54 PM | 40 | 4.40 | 4.00 | 4.70 | 0.28 | 6.80% | 11 | 106 | 54.93% |
| CIEN240517C00045000 | 4/19/2024 7:35 PM | 45 | 0.90 | 0.90 | 1.00 | -0.20 | -18.18% | 385 | 572 | 33.11% |
| CIEN240517C00050000 | 4/19/2024 4:43 PM | 50 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 130 | 1,184 | 34.57% |
| CIEN240517C00055000 | 4/19/2024 3:54 PM | 55 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 797 | 42.19% |
| CIEN240517C00060000 | 4/16/2024 7:49 PM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 1,600 | 25.00% |
| CIEN240517C00065000 | 4/16/2024 1:37 PM | 65 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 100 | 954 | 76.17% |
| CIEN240517C00070000 | 4/8/2024 7:59 PM | 70 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 256 | 106.84% |
| CIEN240517C00075000 | 3/12/2024 3:11 PM | 75 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 18 | 90.23% |
| CIEN240517C00080000 | 3/7/2024 4:29 PM | 80 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 52 | 128.71% |
| CIEN240517C00085000 | 3/6/2024 3:25 PM | 85 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| CIEN240517C00090000 | 3/6/2024 6:32 PM | 90 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 53 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240517P00035000 | 4/18/2024 3:07 PM | 35 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 19 | 51.47% |
| CIEN240517P00040000 | 4/18/2024 3:51 PM | 40 | 0.40 | 0.35 | 0.40 | 0.10 | 33.33% | 1 | 28 | 34.28% |
| CIEN240517P00045000 | 4/19/2024 7:54 PM | 45 | 2.25 | 2.15 | 2.25 | 0.10 | 4.65% | 24 | 728 | 28.96% |
| CIEN240517P00050000 | 4/19/2024 3:25 PM | 50 | 6.20 | 6.20 | 6.70 | 1.00 | 19.23% | 2 | 1,587 | 39.84% |
| CIEN240517P00055000 | 4/17/2024 3:37 PM | 55 | 10.00 | 9.30 | 13.80 | 0.00 | 0.00% | 2 | 58 | 121.44% |
| CIEN240517P00060000 | 4/3/2024 4:25 PM | 60 | 11.70 | 14.50 | 18.50 | 0.00 | 0.00% | 16 | 0 | 56.64% |
| CIEN240517P00065000 | 3/7/2024 3:01 PM | 65 | 11.00 | 16.00 | 19.20 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CIEN240517P00070000 | 3/6/2024 7:30 PM | 70 | 9.63 | 20.30 | 24.30 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CIEN240517P00075000 | 4/9/2024 2:27 PM | 75 | 27.20 | 29.00 | 33.80 | 0.00 | 0.00% | - | 0 | 191.60% |
Related Tickers
INFN Infinera Corporation
4.7200
+1.29%
LITE Lumentum Holdings Inc.
41.74
-1.65%
JNPR Juniper Networks, Inc.
36.06
-0.28%
EXTR Extreme Networks, Inc.
10.97
+0.27%
ADTN ADTRAN Holdings, Inc.
4.6900
-0.85%
HLIT Harmonic Inc.
9.68
-3.10%
HPE Hewlett Packard Enterprise Company
16.79
-1.47%
NOK Nokia Oyj
3.5200
+2.03%
CSCO Cisco Systems, Inc.
48.32
+0.44%
ZBRA Zebra Technologies Corporation
268.07
-1.82%