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 | 2024-05-06 9:30AM EDT | 17.50 | 28.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CLS240816C00025000 | 2024-06-07 11:30AM EDT | 25.00 | 26.50 | 29.00 | 33.00 | 0.00 | - | 2 | 0 | 112.50% |
| 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 | 22.90 | 25.60 | 0.00 | - | 5 | 33 | 108.55% |
| CLS240816C00035000 | 2024-06-04 10:14AM EDT | 35.00 | 18.83 | 20.60 | 23.20 | 0.00 | - | 2 | 60 | 100.64% |
| CLS240816C00037500 | 2024-05-15 10:37AM EDT | 37.50 | 15.00 | 16.90 | 20.80 | 0.00 | - | 1 | 5 | 74.22% |
| CLS240816C00040000 | 2024-06-10 3:26PM EDT | 40.00 | 15.68 | 16.10 | 18.60 | 0.00 | - | 1 | 74 | 87.57% |
| CLS240816C00042500 | 2024-06-12 10:08AM EDT | 42.50 | 14.00 | 14.20 | 15.00 | 0.00 | - | 1 | 81 | 71.63% |
| CLS240816C00045000 | 2024-06-10 3:33PM EDT | 45.00 | 11.60 | 10.70 | 13.90 | 0.00 | - | 2 | 57 | 64.60% |
| CLS240816C00047500 | 2024-06-12 3:18PM EDT | 47.50 | 9.90 | 10.40 | 12.40 | 0.00 | - | 3 | 59 | 76.90% |
| CLS240816C00050000 | 2024-06-14 10:53AM EDT | 50.00 | 8.60 | 8.70 | 9.00 | -0.40 | -4.44% | 2 | 290 | 63.89% |
| CLS240816C00052500 | 2024-06-14 2:12PM EDT | 52.50 | 7.10 | 7.20 | 7.60 | -0.80 | -10.13% | 11 | 138 | 63.72% |
| CLS240816C00055000 | 2024-06-14 2:25PM EDT | 55.00 | 5.80 | 5.80 | 6.10 | -0.65 | -10.08% | 8 | 425 | 61.55% |
| CLS240816C00057500 | 2024-06-14 2:23PM EDT | 57.50 | 4.70 | 4.70 | 5.00 | -0.60 | -11.32% | 10 | 137 | 61.40% |
| CLS240816C00060000 | 2024-06-14 10:12AM EDT | 60.00 | 3.80 | 3.70 | 4.00 | -0.40 | -9.52% | 6 | 2,412 | 60.55% |
| CLS240816C00062500 | 2024-06-14 12:56PM EDT | 62.50 | 2.95 | 3.00 | 3.30 | -0.40 | -11.94% | 2 | 42 | 61.33% |
| CLS240816C00065000 | 2024-06-14 10:20AM EDT | 65.00 | 2.40 | 2.40 | 2.55 | -0.35 | -12.73% | 2 | 1,030 | 60.86% |
| CLS240816C00067500 | 2024-06-13 2:08PM EDT | 67.50 | 2.07 | 1.90 | 2.15 | 0.00 | - | 1 | 12 | 61.79% |
| CLS240816C00070000 | 2024-06-13 2:17PM EDT | 70.00 | 1.65 | 1.50 | 2.75 | 0.00 | - | 1 | 657 | 69.19% |
| CLS240816C00075000 | 2024-06-10 1:32PM EDT | 75.00 | 0.75 | 0.90 | 1.50 | 0.00 | - | 1 | 38 | 65.72% |
| CLS240816C00080000 | 2024-06-03 1:23PM EDT | 80.00 | 0.63 | 0.50 | 1.15 | 0.00 | - | 4 | 4 | 67.19% |
| CLS240816C00085000 | 2024-06-03 2:00PM EDT | 85.00 | 0.46 | 0.30 | 1.00 | 0.00 | - | 1 | 1 | 70.61% |
| CLS240816C00090000 | 2024-05-31 10:36AM EDT | 90.00 | 0.40 | 0.05 | 0.85 | 0.00 | - | 4 | 104 | 71.48% |
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 | 0.40 | -0.32 | -53.33% | 5 | 51 | 83.59% |
| CLS240816P00032500 | 2024-05-21 9:49AM EDT | 32.50 | 0.10 | 0.05 | 1.30 | 0.00 | - | 1 | 16 | 96.48% |
| CLS240816P00035000 | 2024-06-11 10:26AM EDT | 35.00 | 0.25 | 0.10 | 0.85 | 0.00 | - | 2 | 48 | 78.37% |
| CLS240816P00037500 | 2024-05-17 3:25PM EDT | 37.50 | 0.50 | 0.35 | 0.90 | 0.00 | - | 3 | 49 | 73.78% |
| CLS240816P00040000 | 2024-06-12 12:50PM EDT | 40.00 | 0.55 | 0.20 | 0.70 | 0.00 | - | 3 | 136 | 58.84% |
| CLS240816P00042500 | 2024-06-13 2:44PM EDT | 42.50 | 0.75 | 0.75 | 0.95 | 0.00 | - | 2 | 575 | 60.45% |
| CLS240816P00045000 | 2024-06-13 12:22PM EDT | 45.00 | 1.15 | 1.20 | 1.40 | 0.00 | - | 10 | 70 | 59.60% |
| CLS240816P00047500 | 2024-06-07 2:01PM EDT | 47.50 | 2.90 | 1.80 | 1.95 | 0.00 | - | 11 | 246 | 58.37% |
| CLS240816P00050000 | 2024-06-14 11:49AM EDT | 50.00 | 2.88 | 2.55 | 2.70 | +0.40 | +16.13% | 8 | 152 | 57.35% |
| CLS240816P00052500 | 2024-06-13 2:49PM EDT | 52.50 | 3.50 | 3.50 | 3.70 | +0.29 | +9.03% | 4 | 135 | 56.84% |
| CLS240816P00055000 | 2024-06-14 9:37AM EDT | 55.00 | 4.95 | 4.60 | 4.90 | +0.66 | +15.38% | 1 | 114 | 56.13% |
| CLS240816P00057500 | 2024-06-13 12:47PM EDT | 57.50 | 6.00 | 6.00 | 6.20 | 0.00 | - | 1 | 420 | 55.52% |
| CLS240816P00060000 | 2024-06-05 2:14PM EDT | 60.00 | 8.10 | 7.50 | 7.80 | 0.00 | - | 2 | 235 | 55.10% |
| CLS240816P00062500 | 2024-06-12 9:59AM EDT | 62.50 | 9.90 | 9.20 | 9.60 | 0.00 | - | 1 | 134 | 55.05% |
| CLS240816P00065000 | 2024-05-30 3:36PM EDT | 65.00 | 10.40 | 9.70 | 13.30 | 0.00 | - | 5 | 54 | 57.59% |
| CLS240816P00067500 | 2024-06-03 2:50PM EDT | 67.50 | 13.50 | 11.80 | 15.40 | 0.00 | - | 2 | 7 | 58.91% |
| CLS240816P00070000 | 2024-06-03 11:57AM EDT | 70.00 | 15.69 | 14.60 | 16.50 | 0.00 | - | 1 | 2 | 56.64% |
© 2024 Yahoo. All rights reserved.