NYSE - Delayed Quote USD
Ciena Corporation (CIEN)
80.06
-1.49
(-1.83%)
At close: May 30 at 4:00:02 PM EDT
77.48
-2.58
(-3.22%)
After hours: May 30 at 7:52:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN250620C00030000 | 5/29/2025 1:08 PM | 30 | 52.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CIEN250620C00032500 | 5/29/2025 1:08 PM | 32.5 | 50.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CIEN250620C00037500 | 5/30/2025 1:37 PM | 37.5 | 42.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CIEN250620C00040000 | 5/30/2025 1:37 PM | 40 | 39.64 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CIEN250620C00042500 | 5/29/2025 1:21 PM | 42.5 | 39.92 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CIEN250620C00045000 | 5/29/2025 1:22 PM | 45 | 37.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CIEN250620C00047500 | 5/29/2025 1:22 PM | 47.5 | 34.63 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CIEN250620C00050000 | 5/29/2025 1:09 PM | 50 | 32.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CIEN250620C00052500 | 5/29/2025 1:09 PM | 52.5 | 30.24 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CIEN250620C00055000 | 5/29/2025 1:12 PM | 55 | 27.53 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CIEN250620C00057500 | 5/29/2025 1:12 PM | 57.5 | 25.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CIEN250620C00060000 | 4/21/2025 3:53 PM | 60 | 4.90 | 19.30 | 22.50 | 0.00 | 0.00% | 2 | 18 | 102.34% |
| CIEN250620C00062500 | 5/12/2025 2:10 PM | 62.5 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CIEN250620C00065000 | 5/16/2025 12:51 PM | 65 | 16.30 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| CIEN250620C00067500 | 5/16/2025 11:57 AM | 67.5 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CIEN250620C00070000 | 5/27/2025 2:01 PM | 70 | 14.33 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CIEN250620C00072500 | 5/30/2025 3:40 PM | 72.5 | 9.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CIEN250620C00075000 | 5/30/2025 3:40 PM | 75 | 7.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CIEN250620C00077500 | 5/30/2025 12:48 PM | 77.5 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CIEN250620C00080000 | 5/30/2025 12:10 PM | 80 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| CIEN250620C00082500 | 5/30/2025 12:04 PM | 82.5 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 3.13% |
| CIEN250620C00085000 | 5/30/2025 3:44 PM | 85 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 6.25% |
| CIEN250620C00087500 | 5/30/2025 2:45 PM | 87.5 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
| CIEN250620C00090000 | 5/29/2025 1:11 PM | 90 | 2.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| CIEN250620C00092500 | 5/28/2025 1:22 PM | 92.5 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| CIEN250620C00095000 | 5/30/2025 9:35 AM | 95 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CIEN250620C00097500 | 5/27/2025 10:00 AM | 97.5 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| CIEN250620C00100000 | 5/30/2025 9:35 AM | 100 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CIEN250620C00105000 | 5/28/2025 1:53 PM | 105 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 227 | 0 | 25.00% |
| CIEN250620C00110000 | 5/1/2025 11:17 AM | 110 | 0.17 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 194 | 88.82% |
| CIEN250620C00115000 | 4/7/2025 11:47 AM | 115 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CIEN250620C00120000 | 4/7/2025 11:47 AM | 120 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CIEN250620C00125000 | 2/24/2025 2:24 PM | 125 | 0.91 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 29 | 102.25% |
| CIEN250620C00130000 | 1/28/2025 1:42 PM | 130 | 0.80 | 0.50 | 0.75 | 0.00 | 0.00% | 385 | 193 | 129.25% |
| CIEN250620C00145000 | 2/24/2025 2:24 PM | 145 | 0.43 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 137.40% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN250620P00032500 | 5/7/2025 10:45 AM | 32.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CIEN250620P00035000 | 5/7/2025 10:44 AM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CIEN250620P00042500 | 5/23/2025 10:26 AM | 42.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| CIEN250620P00045000 | 5/27/2025 9:32 AM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| CIEN250620P00047500 | 5/27/2025 1:13 PM | 47.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CIEN250620P00050000 | 5/30/2025 1:37 PM | 50 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CIEN250620P00052500 | 5/30/2025 1:38 PM | 52.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| CIEN250620P00055000 | 5/30/2025 1:38 PM | 55 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CIEN250620P00057500 | 5/27/2025 1:13 PM | 57.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CIEN250620P00060000 | 5/30/2025 12:02 PM | 60 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CIEN250620P00062500 | 5/27/2025 10:43 AM | 62.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CIEN250620P00065000 | 5/30/2025 12:30 PM | 65 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| CIEN250620P00067500 | 5/30/2025 10:02 AM | 67.5 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CIEN250620P00070000 | 5/30/2025 1:52 PM | 70 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 12.50% |
| CIEN250620P00072500 | 5/30/2025 10:02 AM | 72.5 | 2.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CIEN250620P00075000 | 5/30/2025 3:55 PM | 75 | 2.68 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 6.25% |
| CIEN250620P00077500 | 5/28/2025 10:04 AM | 77.5 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 3.13% |
| CIEN250620P00080000 | 5/30/2025 2:34 PM | 80 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.20% |
| CIEN250620P00082500 | 5/28/2025 12:14 PM | 82.5 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| CIEN250620P00085000 | 5/28/2025 3:15 PM | 85 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CIEN250620P00087500 | 5/27/2025 11:06 AM | 87.5 | 7.65 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CIEN250620P00090000 | 5/27/2025 11:02 AM | 90 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| CIEN250620P00092500 | 5/28/2025 2:52 PM | 92.5 | 11.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CIEN250620P00095000 | 3/11/2025 10:57 AM | 95 | 33.40 | 34.20 | 37.80 | 0.00 | 0.00% | 1 | 0 | 360.94% |
| CIEN250620P00097500 | 2/3/2025 11:57 AM | 97.5 | 16.60 | 23.40 | 27.30 | 0.00 | 0.00% | 13 | 49 | 188.28% |
| CIEN250620P00100000 | 1/24/2025 10:52 AM | 100 | 10.90 | 22.60 | 24.20 | 0.00 | 0.00% | 1 | 21 | 130.01% |
| CIEN250620P00105000 | 1/23/2025 1:27 PM | 105 | 13.20 | 22.90 | 23.60 | 0.00 | 0.00% | 33 | 33 | 0.00% |
Related Tickers
LITE Lumentum Holdings Inc.
72.28
-4.15%
JNPR Juniper Networks, Inc.
35.93
-0.06%
EXTR Extreme Networks, Inc.
15.67
-1.63%
ERIC Telefonaktiebolaget LM Ericsson (publ)
8.46
-0.70%
HPE Hewlett Packard Enterprise Company
17.28
-2.10%
MSI Motorola Solutions, Inc.
415.38
-0.73%
UI Ubiquiti Inc.
395.29
-0.23%
ZBRA Zebra Technologies Corporation
289.77
-0.93%
NOK Nokia Oyj
5.22
-2.43%
CSCO Cisco Systems, Inc.
63.04
-0.02%