Celestica Inc. (CLS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517C00022500 | 2024-04-18 12:17PM EDT | 22.50 | 23.04 | 25.20 | 28.00 | 0.00 | - | - | 1 | 418.36% |
| CLS240517C00025000 | 2024-05-10 9:54AM EDT | 25.00 | 24.10 | 22.80 | 25.50 | +4.24 | +21.35% | 2 | 2 | 376.56% |
| CLS240517C00032500 | 2024-05-09 10:21AM EDT | 32.50 | 16.00 | 15.50 | 17.90 | 0.00 | - | 1 | 1 | 255.47% |
| CLS240517C00035000 | 2024-05-08 9:52AM EDT | 35.00 | 13.60 | 13.10 | 14.10 | 0.00 | - | 1 | 43 | 137.50% |
| CLS240517C00037500 | 2024-05-09 2:31PM EDT | 37.50 | 10.90 | 10.70 | 11.40 | 0.00 | - | 2 | 92 | 98.05% |
| CLS240517C00040000 | 2024-05-08 10:28AM EDT | 40.00 | 9.50 | 8.20 | 8.90 | 0.00 | - | 9 | 1,249 | 76.56% |
| CLS240517C00042500 | 2024-05-10 3:49PM EDT | 42.50 | 5.95 | 5.80 | 6.30 | +0.05 | +0.85% | 15 | 841 | 55.47% |
| CLS240517C00045000 | 2024-05-10 3:43PM EDT | 45.00 | 3.70 | 3.40 | 3.80 | -0.01 | -0.27% | 71 | 2,019 | 58.40% |
| CLS240517C00047500 | 2024-05-10 3:57PM EDT | 47.50 | 1.65 | 1.60 | 1.75 | -0.10 | -5.71% | 92 | 2,555 | 47.95% |
| CLS240517C00050000 | 2024-05-10 3:16PM EDT | 50.00 | 0.50 | 0.45 | 0.55 | -0.14 | -21.87% | 260 | 4,796 | 45.41% |
| CLS240517C00052500 | 2024-05-10 2:14PM EDT | 52.50 | 0.15 | 0.10 | 0.15 | -0.03 | -16.67% | 35 | 2,122 | 48.34% |
| CLS240517C00055000 | 2024-05-09 11:14AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 1,150 | 58.40% |
| CLS240517C00057500 | 2024-05-09 11:39AM EDT | 57.50 | 0.35 | 0.00 | 0.70 | 0.00 | - | 21 | 258 | 105.08% |
| CLS240517C00060000 | 2024-05-07 11:10AM EDT | 60.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 15 | 846 | 89.06% |
| CLS240517C00065000 | 2024-05-07 10:43AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 447 | 98.44% |
| CLS240517C00070000 | 2024-05-06 9:50AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 13 | 186.33% |
| CLS240517C00075000 | 2024-04-24 3:58PM EDT | 75.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 225.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00022500 | 2024-04-23 1:18PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 377.34% |
| CLS240517P00030000 | 2024-05-06 3:49PM EDT | 30.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 567 | 253.13% |
| CLS240517P00032500 | 2024-05-06 12:06PM EDT | 32.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 126 | 217.97% |
| CLS240517P00035000 | 2024-05-09 10:01AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 2,529 | 125.00% |
| CLS240517P00037500 | 2024-05-09 2:32PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 523 | 101.56% |
| CLS240517P00040000 | 2024-05-10 3:28PM EDT | 40.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 20 | 2,951 | 85.16% |
| CLS240517P00042500 | 2024-05-10 3:28PM EDT | 42.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 7 | 482 | 62.50% |
| CLS240517P00045000 | 2024-05-10 3:43PM EDT | 45.00 | 0.20 | 0.10 | 0.20 | -0.09 | -31.03% | 19 | 549 | 51.76% |
| CLS240517P00047500 | 2024-05-10 2:13PM EDT | 47.50 | 0.50 | 0.60 | 0.75 | -0.35 | -41.18% | 39 | 415 | 48.34% |
| CLS240517P00050000 | 2024-05-10 3:48PM EDT | 50.00 | 2.10 | 1.95 | 2.10 | -0.15 | -6.67% | 16 | 232 | 48.15% |
| CLS240517P00052500 | 2024-05-09 11:18AM EDT | 52.50 | 4.10 | 3.70 | 4.50 | 0.00 | - | 2 | 15 | 72.27% |
| CLS240517P00055000 | 2024-04-25 1:59PM EDT | 55.00 | 10.70 | 6.00 | 7.80 | 0.00 | - | 10 | 5 | 89.45% |
© 2024 Yahoo. All rights reserved.