Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621C00012500 | 2024-05-30 9:47AM EDT | 12.50 | 46.20 | 41.20 | 45.10 | 0.00 | - | 1 | 1 | 1,020.12% |
| 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 | 2024-06-13 3:51PM EDT | 20.00 | 36.60 | 33.80 | 37.70 | 0.00 | - | 5 | 40 | 334.38% |
| CLS240621C00022500 | 2024-05-28 11:46AM EDT | 22.50 | 37.98 | 31.30 | 35.20 | 0.00 | - | 15 | 37 | 298.44% |
| CLS240621C00025000 | 2024-05-21 1:55PM EDT | 25.00 | 27.90 | 28.80 | 32.60 | 0.00 | - | 7 | 116 | 578.71% |
| CLS240621C00027500 | 2024-06-13 9:30AM EDT | 27.50 | 28.80 | 26.30 | 30.20 | 0.00 | - | 3 | 78 | 237.50% |
| CLS240621C00030000 | 2024-06-13 10:10AM EDT | 30.00 | 25.65 | 23.80 | 27.70 | 0.00 | - | 1 | 500 | 209.38% |
| CLS240621C00032500 | 2024-05-24 10:12AM EDT | 32.50 | 25.10 | 21.70 | 25.20 | 0.00 | - | 1 | 94 | 246.48% |
| CLS240621C00035000 | 2024-06-14 1:14PM EDT | 35.00 | 20.00 | 18.70 | 22.60 | 0.00 | - | 1 | 268 | 377.93% |
| CLS240621C00037500 | 2024-06-06 9:33AM EDT | 37.50 | 19.00 | 16.70 | 20.10 | 0.00 | - | 1 | 189 | 180.86% |
| CLS240621C00040000 | 2024-06-13 10:10AM EDT | 40.00 | 15.75 | 13.70 | 17.00 | 0.00 | - | 1 | 281 | 258.20% |
| CLS240621C00042500 | 2024-06-11 12:43PM EDT | 42.50 | 11.15 | 13.00 | 15.20 | 0.00 | - | 9 | 68 | 197.27% |
| CLS240621C00045000 | 2024-06-13 11:58AM EDT | 45.00 | 11.20 | 10.50 | 11.10 | 0.00 | - | 1 | 573 | 93.36% |
| CLS240621C00047500 | 2024-06-14 2:40PM EDT | 47.50 | 8.04 | 8.00 | 8.60 | +1.09 | +15.68% | 40 | 851 | 73.44% |
| CLS240621C00050000 | 2024-06-14 1:28PM EDT | 50.00 | 5.58 | 5.70 | 6.40 | -1.17 | -17.33% | 3 | 1,830 | 75.59% |
| CLS240621C00052500 | 2024-06-14 2:40PM EDT | 52.50 | 3.40 | 3.50 | 3.80 | -1.20 | -26.09% | 52 | 2,285 | 55.76% |
| CLS240621C00055000 | 2024-06-14 3:35PM EDT | 55.00 | 1.90 | 1.85 | 2.00 | -0.70 | -26.92% | 33 | 4,559 | 54.54% |
| CLS240621C00057500 | 2024-06-14 2:51PM EDT | 57.50 | 0.80 | 0.75 | 0.90 | -0.50 | -38.46% | 58 | 1,921 | 53.91% |
| CLS240621C00060000 | 2024-06-14 3:56PM EDT | 60.00 | 0.34 | 0.30 | 0.40 | -0.29 | -46.03% | 11 | 3,430 | 57.42% |
| CLS240621C00062500 | 2024-06-13 3:47PM EDT | 62.50 | 0.27 | 0.10 | 0.15 | 0.00 | - | 38 | 140 | 58.98% |
| CLS240621C00065000 | 2024-06-13 3:51PM EDT | 65.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 15 | 2,347 | 76.95% |
| CLS240621C00067500 | 2024-06-14 10:39AM EDT | 67.50 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 1 | 12 | 75.00% |
| CLS240621C00070000 | 2024-06-14 1:07PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 20 | 398 | 78.13% |
| CLS240621C00075000 | 2024-06-10 9:37AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 427 | 98.44% |
| CLS240621C00080000 | 2024-05-29 1:51PM EDT | 80.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 20 | 179.10% |
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 | 493.75% |
| CLS240621P00015000 | 2023-10-17 12:43PM EDT | 15.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 10 | 5 | 521.88% |
| CLS240621P00017500 | 2024-01-24 10:30AM EDT | 17.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 532.03% |
| CLS240621P00020000 | 2024-02-09 1:26PM EDT | 20.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 19 | 43 | 475.00% |
| CLS240621P00022500 | 2024-04-03 2:42PM EDT | 22.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,000 | 329 | 281.25% |
| CLS240621P00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 7 | 27 | 337.89% |
| CLS240621P00027500 | 2024-05-17 1:49PM EDT | 27.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 1,576 | 340.63% |
| CLS240621P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 7 | 71 | 347.85% |
| CLS240621P00032500 | 2024-05-17 11:53AM EDT | 32.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 249 | 211.33% |
| CLS240621P00035000 | 2024-05-31 10:33AM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 36 | 730 | 238.67% |
| CLS240621P00037500 | 2024-06-10 10:08AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 533 | 131.25% |
| CLS240621P00040000 | 2024-06-14 3:29PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 49 | 1,343 | 132.03% |
| CLS240621P00042500 | 2024-06-14 10:09AM EDT | 42.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 83 | 503 | 110.94% |
| CLS240621P00045000 | 2024-06-14 3:56PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 6 | 2,497 | 90.63% |
| CLS240621P00047500 | 2024-06-13 3:38PM EDT | 47.50 | 0.10 | 0.00 | 1.30 | 0.00 | - | 11 | 592 | 122.27% |
| CLS240621P00050000 | 2024-06-14 3:56PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 59 | 1,006 | 60.35% |
| CLS240621P00052500 | 2024-06-14 2:45PM EDT | 52.50 | 0.45 | 0.35 | 0.70 | +0.10 | +28.57% | 24 | 476 | 59.96% |
| CLS240621P00055000 | 2024-06-14 3:18PM EDT | 55.00 | 1.22 | 1.10 | 1.25 | +0.32 | +35.56% | 10 | 738 | 53.13% |
| CLS240621P00057500 | 2024-06-14 3:59PM EDT | 57.50 | 2.55 | 2.50 | 2.65 | +0.33 | +14.86% | 2 | 793 | 52.34% |
| CLS240621P00060000 | 2024-06-12 2:43PM EDT | 60.00 | 5.82 | 2.90 | 5.20 | 0.00 | - | 4 | 208 | 84.18% |
| CLS240621P00065000 | 2024-05-28 1:05PM EDT | 65.00 | 5.98 | 9.00 | 9.70 | 0.00 | - | 23 | 5 | 64.45% |
| CLS240621P00070000 | 2024-06-04 2:22PM EDT | 70.00 | 17.30 | 13.60 | 16.20 | 0.00 | - | 1 | 4 | 144.82% |
© 2024 Yahoo. All rights reserved.