Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240816C00017500 | 2024-06-18 10:13AM EDT | 17.50 | 41.10 | 36.40 | 40.60 | 0.00 | - | 1 | 0 | 138.67% |
| CLS240816C00025000 | 2024-06-07 11:30AM EDT | 25.00 | 26.50 | 29.30 | 33.00 | 0.00 | - | 2 | 0 | 115.63% |
| CLS240816C00027500 | 2024-04-04 10:22AM EDT | 27.50 | 22.79 | 17.10 | 19.60 | 0.00 | - | 5 | 5 | 0.00% |
| CLS240816C00030000 | 2024-04-01 1:05PM EDT | 30.00 | 17.05 | 14.30 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| CLS240816C00032500 | 2024-06-06 10:26AM EDT | 32.50 | 22.90 | 22.00 | 25.80 | 0.00 | - | 5 | 33 | 95.17% |
| CLS240816C00035000 | 2024-06-04 10:14AM EDT | 35.00 | 18.83 | 19.50 | 23.40 | 0.00 | - | 2 | 60 | 86.28% |
| CLS240816C00037500 | 2024-05-15 10:37AM EDT | 37.50 | 15.00 | 16.90 | 20.80 | 0.00 | - | 1 | 5 | 72.07% |
| CLS240816C00040000 | 2024-06-21 10:38AM EDT | 40.00 | 15.10 | 14.80 | 18.70 | -0.58 | -3.70% | 5 | 74 | 74.76% |
| CLS240816C00042500 | 2024-06-18 12:21PM EDT | 42.50 | 17.60 | 13.20 | 16.70 | 0.00 | - | 1 | 81 | 79.66% |
| CLS240816C00045000 | 2024-06-21 12:19PM EDT | 45.00 | 12.40 | 11.60 | 12.60 | -1.80 | -12.68% | 1 | 43 | 61.74% |
| CLS240816C00047500 | 2024-06-21 3:55PM EDT | 47.50 | 10.51 | 9.60 | 12.20 | -2.19 | -17.24% | 3 | 68 | 72.10% |
| CLS240816C00050000 | 2024-06-21 3:49PM EDT | 50.00 | 8.50 | 7.80 | 8.90 | -0.60 | -6.59% | 19 | 267 | 59.08% |
| CLS240816C00052500 | 2024-06-21 11:27AM EDT | 52.50 | 6.67 | 7.00 | 7.30 | -2.96 | -30.74% | 6 | 135 | 62.96% |
| CLS240816C00055000 | 2024-06-21 3:40PM EDT | 55.00 | 5.80 | 5.60 | 5.90 | -0.50 | -7.94% | 23 | 442 | 61.65% |
| CLS240816C00057500 | 2024-06-21 3:41PM EDT | 57.50 | 4.68 | 4.50 | 4.80 | -0.16 | -3.31% | 49 | 170 | 61.72% |
| CLS240816C00060000 | 2024-06-21 3:32PM EDT | 60.00 | 3.62 | 3.50 | 3.90 | -0.33 | -8.35% | 115 | 2,306 | 61.50% |
| CLS240816C00062500 | 2024-06-21 12:14PM EDT | 62.50 | 2.85 | 0.90 | 3.20 | -1.45 | -33.72% | 6 | 222 | 50.46% |
| CLS240816C00065000 | 2024-06-21 3:34PM EDT | 65.00 | 2.23 | 2.20 | 2.40 | -0.39 | -14.89% | 160 | 1,180 | 61.52% |
| CLS240816C00067500 | 2024-06-21 11:59AM EDT | 67.50 | 1.80 | 1.70 | 1.95 | -0.22 | -10.89% | 1 | 14 | 62.01% |
| CLS240816C00070000 | 2024-06-21 3:17PM EDT | 70.00 | 1.40 | 1.30 | 1.90 | -0.70 | -33.33% | 45 | 669 | 64.94% |
| CLS240816C00075000 | 2024-06-20 11:51AM EDT | 75.00 | 1.40 | 0.75 | 1.10 | 0.00 | - | 2 | 42 | 63.87% |
| CLS240816C00080000 | 2024-06-21 11:04AM EDT | 80.00 | 0.55 | 0.45 | 0.70 | -0.30 | -35.29% | 1 | 6 | 64.65% |
| CLS240816C00085000 | 2024-06-18 1:09PM EDT | 85.00 | 0.85 | 0.25 | 0.50 | 0.00 | - | 11 | 11 | 66.02% |
| CLS240816C00090000 | 2024-06-21 3:28PM EDT | 90.00 | 0.30 | 0.10 | 0.65 | -0.05 | -14.29% | 5 | 19 | 72.66% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240816P00025000 | 2024-04-19 1:40PM EDT | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CLS240816P00030000 | 2024-06-14 11:26AM EDT | 30.00 | 0.28 | 0.00 | 1.40 | 0.00 | - | 5 | 51 | 116.41% |
| CLS240816P00032500 | 2024-05-21 9:49AM EDT | 32.50 | 0.10 | 0.05 | 1.45 | 0.00 | - | 1 | 16 | 105.76% |
| CLS240816P00035000 | 2024-06-17 10:42AM EDT | 35.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 48 | 79.20% |
| CLS240816P00037500 | 2024-06-18 9:57AM EDT | 37.50 | 0.39 | 0.15 | 0.45 | 0.00 | - | 5 | 49 | 66.11% |
| CLS240816P00040000 | 2024-06-21 9:30AM EDT | 40.00 | 0.60 | 0.40 | 0.55 | +0.10 | +20.00% | 1 | 138 | 63.82% |
| CLS240816P00042500 | 2024-06-18 2:33PM EDT | 42.50 | 0.53 | 0.10 | 0.80 | 0.00 | - | 10 | 585 | 53.81% |
| CLS240816P00045000 | 2024-06-20 12:00PM EDT | 45.00 | 0.90 | 0.60 | 1.20 | 0.00 | - | 5 | 75 | 55.86% |
| CLS240816P00047500 | 2024-06-07 2:01PM EDT | 47.50 | 2.90 | 1.40 | 1.75 | 0.00 | - | 11 | 246 | 57.84% |
| CLS240816P00050000 | 2024-06-21 11:58AM EDT | 50.00 | 2.65 | 1.25 | 2.50 | +0.45 | +20.45% | 1 | 163 | 51.15% |
| CLS240816P00052500 | 2024-06-21 3:57PM EDT | 52.50 | 3.40 | 3.10 | 3.40 | +1.00 | +41.67% | 14 | 120 | 56.86% |
| CLS240816P00055000 | 2024-06-21 3:59PM EDT | 55.00 | 4.40 | 4.30 | 4.60 | 0.00 | - | 6 | 135 | 57.08% |
| CLS240816P00057500 | 2024-06-21 2:25PM EDT | 57.50 | 6.00 | 5.60 | 5.90 | +1.00 | +20.00% | 1 | 426 | 56.08% |
| CLS240816P00060000 | 2024-06-21 10:13AM EDT | 60.00 | 8.60 | 7.10 | 7.50 | +2.80 | +48.28% | 2 | 247 | 55.74% |
| CLS240816P00062500 | 2024-06-21 10:24AM EDT | 62.50 | 10.30 | 7.20 | 9.70 | +0.40 | +4.04% | 1 | 134 | 63.72% |
| CLS240816P00065000 | 2024-06-21 2:57PM EDT | 65.00 | 11.40 | 9.60 | 13.10 | +1.00 | +9.62% | 1 | 54 | 61.01% |
| CLS240816P00067500 | 2024-06-18 10:13AM EDT | 67.50 | 11.27 | 10.90 | 13.80 | 0.00 | - | 3 | 9 | 67.43% |
| CLS240816P00070000 | 2024-06-03 11:57AM EDT | 70.00 | 15.69 | 13.40 | 16.50 | 0.00 | - | 1 | 2 | 52.39% |
© 2024 Yahoo. All rights reserved.