Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621C00015000 | 2024-02-09 11:36AM EDT | 15.00 | 23.25 | 30.30 | 32.90 | 0.00 | - | 1 | 0 | 0.00% |
| CLS240621C00017500 | 2024-03-15 9:54AM EDT | 17.50 | 27.00 | 25.60 | 29.50 | 0.00 | - | 4 | 6 | 0.00% |
| CLS240621C00020000 | 2024-04-15 10:38AM EDT | 20.00 | 25.64 | 29.30 | 33.30 | 0.00 | - | 1 | 45 | 0.00% |
| CLS240621C00022500 | 2024-05-16 3:10PM EDT | 22.50 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| CLS240621C00025000 | 2024-05-21 1:55PM EDT | 25.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 7 | 117 | 0.00% |
| CLS240621C00027500 | 2024-05-07 11:30AM EDT | 27.50 | 20.59 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| CLS240621C00030000 | 2024-05-20 10:21AM EDT | 30.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 0.00% |
| CLS240621C00032500 | 2024-05-15 11:10AM EDT | 32.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| CLS240621C00035000 | 2024-05-22 12:48PM EDT | 35.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 292 | 0.00% |
| CLS240621C00037500 | 2024-05-15 11:47AM EDT | 37.50 | 14.29 | 0.00 | 0.00 | 0.00 | - | 13 | 189 | 0.00% |
| CLS240621C00040000 | 2024-05-22 1:25PM EDT | 40.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 7 | 289 | 0.00% |
| CLS240621C00042500 | 2024-05-22 11:20AM EDT | 42.50 | 11.49 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| CLS240621C00045000 | 2024-05-22 2:07PM EDT | 45.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 22 | 613 | 0.00% |
| CLS240621C00047500 | 2024-05-22 3:24PM EDT | 47.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 214 | 882 | 0.00% |
| CLS240621C00050000 | 2024-05-22 3:36PM EDT | 50.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 104 | 2,099 | 0.00% |
| CLS240621C00052500 | 2024-05-22 3:46PM EDT | 52.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 140 | 3,192 | 0.00% |
| CLS240621C00055000 | 2024-05-22 3:59PM EDT | 55.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1,339 | 4,250 | 1.56% |
| CLS240621C00057500 | 2024-05-22 3:58PM EDT | 57.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 827 | 1,071 | 6.25% |
| CLS240621C00060000 | 2024-05-22 3:55PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 34 | 1,810 | 12.50% |
| CLS240621C00065000 | 2024-05-22 3:36PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 471 | 12.50% |
| CLS240621C00070000 | 2024-05-22 3:57PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 25.00% |
| CLS240621C00075000 | 2024-05-22 3:35PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 414 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621P00012500 | 2023-11-24 10:30AM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 217.19% |
| CLS240621P00015000 | 2023-10-17 12:43PM EDT | 15.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 10 | 5 | 228.91% |
| CLS240621P00017500 | 2024-01-24 10:30AM EDT | 17.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 233.01% |
| CLS240621P00020000 | 2024-02-09 1:26PM EDT | 20.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 19 | 43 | 207.42% |
| CLS240621P00022500 | 2024-04-03 2:42PM EDT | 22.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,000 | 329 | 121.88% |
| CLS240621P00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 50.00% |
| CLS240621P00027500 | 2024-05-17 1:49PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,576 | 50.00% |
| CLS240621P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 50.00% |
| CLS240621P00032500 | 2024-05-17 11:53AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 249 | 50.00% |
| CLS240621P00035000 | 2024-05-22 12:40PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 25.00% |
| CLS240621P00037500 | 2024-05-22 12:49PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 528 | 25.00% |
| CLS240621P00040000 | 2024-05-22 3:32PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 92 | 1,329 | 25.00% |
| CLS240621P00042500 | 2024-05-22 3:18PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 522 | 25.00% |
| CLS240621P00045000 | 2024-05-22 3:59PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 2,552 | 12.50% |
| CLS240621P00047500 | 2024-05-22 3:36PM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 95 | 454 | 12.50% |
| CLS240621P00050000 | 2024-05-22 3:57PM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 149 | 446 | 6.25% |
| CLS240621P00052500 | 2024-05-22 2:41PM EDT | 52.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 46 | 205 | 3.13% |
| CLS240621P00055000 | 2024-05-22 1:57PM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 49 | 87 | 0.00% |
| CLS240621P00057500 | 2024-05-17 1:08PM EDT | 57.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CLS240621P00060000 | 2024-05-20 10:30AM EDT | 60.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CLS240621P00070000 | 2024-05-10 2:24PM EDT | 70.00 | 21.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.