New Zealand markets closed

Celestica Inc. (CLS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.50+0.18 (+0.32%)
At close: 04:00PM EDT
57.71 +1.21 (+2.14%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLS240816C000175002024-06-18 10:13AM EDT17.5041.1037.6041.300.00-10262.50%
CLS240816C000225002024-07-12 11:39AM EDT22.5037.9533.1036.300.00--1232.23%
CLS240816C000250002024-06-07 11:30AM EDT25.0026.5031.4035.000.00-20266.31%
CLS240816C000275002024-04-04 10:22AM EDT27.5022.7917.1019.600.00-550.00%
CLS240816C000300002024-07-17 11:52AM EDT30.0029.5025.4028.900.00-12165.04%
CLS240816C000325002024-07-01 12:52PM EDT32.5025.1022.5026.300.00-1933131.54%
CLS240816C000350002024-07-17 2:53PM EDT35.0022.7020.0023.800.00-160116.60%
CLS240816C000375002024-05-15 10:37AM EDT37.5015.0016.9020.800.00-15158.89%
CLS240816C000400002024-07-18 2:09PM EDT40.0015.6015.2019.100.00-274101.17%
CLS240816C000425002024-07-19 3:01PM EDT42.5015.0012.3016.60-4.70-23.86%78178.91%
CLS240816C000450002024-07-17 3:03PM EDT45.0012.9010.9013.000.00-24566.41%
CLS240816C000475002024-07-18 12:02PM EDT47.508.788.4012.200.00-18478.61%
CLS240816C000500002024-07-19 3:31PM EDT50.008.608.108.90+1.08+14.36%4346878.59%
CLS240816C000525002024-07-18 2:27PM EDT52.507.225.106.90+1.52+26.67%116161.94%
CLS240816C000550002024-07-19 3:08PM EDT55.005.505.105.30+1.10+25.00%1977673.02%
CLS240816C000575002024-07-19 3:22PM EDT57.504.003.904.10+0.10+2.56%2725672.58%
CLS240816C000600002024-07-19 3:15PM EDT60.003.002.903.10+0.47+18.58%612,73371.92%
CLS240816C000625002024-07-19 3:51PM EDT62.502.151.702.30-0.05-2.27%941,46367.68%
CLS240816C000650002024-07-19 3:11PM EDT65.001.701.551.70-0.01-0.58%3081,97671.58%
CLS240816C000675002024-07-19 11:37AM EDT67.501.281.101.30+0.18+16.36%3822372.17%
CLS240816C000700002024-07-19 11:36AM EDT70.000.900.750.95+0.20+28.57%862,72871.92%
CLS240816C000750002024-07-18 1:57PM EDT75.000.510.350.55+0.15+41.67%111173.19%
CLS240816C000800002024-07-17 1:26PM EDT80.000.450.100.450.00-41876.56%
CLS240816C000850002024-07-16 11:12AM EDT85.000.500.001.450.00-2052106.84%
CLS240816C000900002024-07-17 10:46AM EDT90.000.100.000.450.00-11,42392.58%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLS240816P000250002024-04-19 1:40PM EDT25.000.380.001.000.00-12193.16%
CLS240816P000300002024-06-14 11:26AM EDT30.000.280.002.150.00-551188.38%
CLS240816P000325002024-05-21 9:49AM EDT32.500.100.051.450.00-116152.93%
CLS240816P000350002024-07-18 3:25PM EDT35.000.240.000.550.00-342107.62%
CLS240816P000375002024-07-09 2:31PM EDT37.500.200.050.750.00-360102.54%
CLS240816P000400002024-07-19 12:41PM EDT40.000.420.100.55+0.07+20.00%1018584.96%
CLS240816P000425002024-07-19 10:24AM EDT42.500.320.250.50-0.24-42.86%257675.29%
CLS240816P000450002024-07-19 2:07PM EDT45.000.600.051.70-0.15-20.00%29581.30%
CLS240816P000475002024-07-19 12:47PM EDT47.500.970.901.10-0.37-27.61%355270.90%
CLS240816P000500002024-07-19 2:55PM EDT50.001.581.501.70-0.36-18.56%1919870.22%
CLS240816P000525002024-07-19 3:33PM EDT52.502.302.302.50+0.25+12.20%2621369.34%
CLS240816P000550002024-07-19 3:16PM EDT55.003.303.303.60-0.40-10.81%5644168.82%
CLS240816P000575002024-07-19 3:36PM EDT57.504.604.604.90-0.80-14.81%3562868.51%
CLS240816P000600002024-07-19 3:24PM EDT60.005.906.106.40-1.30-18.06%6760067.75%
CLS240816P000625002024-07-18 3:17PM EDT62.509.056.008.100.00-933669.48%
CLS240816P000650002024-07-18 10:00AM EDT65.009.707.9010.300.00-114775.00%
CLS240816P000675002024-07-17 11:41AM EDT67.5011.4010.8012.70+1.30+12.87%15161.23%
CLS240816P000700002024-07-17 1:31PM EDT70.0012.3512.7015.200.00-303559.86%