Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240920C00015000 | 2024-02-20 3:48PM EDT | 15.00 | 23.00 | 30.80 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| CLS240920C00022500 | 2024-05-31 12:41PM EDT | 22.50 | 32.00 | 31.80 | 35.50 | 0.00 | - | 2 | 1 | 109.28% |
| CLS240920C00025000 | 2024-06-11 11:21AM EDT | 25.00 | 29.64 | 29.20 | 33.10 | 0.00 | - | 2 | 22 | 97.85% |
| CLS240920C00027500 | 2024-06-12 12:09PM EDT | 27.50 | 27.72 | 26.70 | 29.50 | 0.00 | - | 3 | 45 | 115.04% |
| CLS240920C00030000 | 2024-05-24 1:17PM EDT | 30.00 | 29.28 | 24.70 | 28.20 | 0.00 | - | 1 | 27 | 88.53% |
| CLS240920C00032500 | 2024-06-07 1:23PM EDT | 32.50 | 20.00 | 23.10 | 25.80 | 0.00 | - | 2 | 54 | 91.46% |
| CLS240920C00035000 | 2024-06-14 12:10PM EDT | 35.00 | 21.32 | 20.70 | 23.60 | -3.67 | -14.69% | 1 | 38 | 85.55% |
| CLS240920C00037500 | 2024-06-12 11:02AM EDT | 37.50 | 18.79 | 18.60 | 21.30 | 0.00 | - | 5 | 8 | 81.15% |
| CLS240920C00040000 | 2024-06-14 11:48AM EDT | 40.00 | 16.92 | 16.50 | 18.70 | -0.92 | -5.16% | 22 | 148 | 73.93% |
| CLS240920C00042500 | 2024-06-04 3:32PM EDT | 42.50 | 12.46 | 15.00 | 17.20 | 0.00 | - | 1 | 133 | 77.95% |
| CLS240920C00045000 | 2024-06-14 11:48AM EDT | 45.00 | 12.50 | 11.90 | 15.30 | -1.60 | -11.35% | 23 | 173 | 67.94% |
| CLS240920C00047500 | 2024-06-14 3:03PM EDT | 47.50 | 11.30 | 9.30 | 12.70 | +0.77 | +7.31% | 1 | 1,341 | 57.10% |
| CLS240920C00050000 | 2024-06-14 2:50PM EDT | 50.00 | 9.69 | 9.70 | 10.00 | -0.31 | -3.10% | 10 | 320 | 61.08% |
| CLS240920C00052500 | 2024-06-13 10:44AM EDT | 52.50 | 8.20 | 7.40 | 8.50 | 0.00 | - | 3 | 163 | 56.04% |
| CLS240920C00055000 | 2024-06-14 3:57PM EDT | 55.00 | 7.20 | 6.90 | 7.20 | -0.30 | -4.00% | 11 | 192 | 58.98% |
| CLS240920C00057500 | 2024-06-14 11:06AM EDT | 57.50 | 5.66 | 5.80 | 6.00 | -0.64 | -10.16% | 5 | 81 | 58.26% |
| CLS240920C00060000 | 2024-06-14 2:50PM EDT | 60.00 | 4.82 | 4.80 | 5.10 | -0.38 | -7.31% | 9 | 3,216 | 58.08% |
| CLS240920C00062500 | 2024-06-13 11:44AM EDT | 62.50 | 4.00 | 4.00 | 5.90 | 0.00 | - | 1 | 6 | 65.23% |
| CLS240920C00065000 | 2024-06-12 1:33PM EDT | 65.00 | 2.90 | 3.30 | 5.00 | 0.00 | - | 1 | 522 | 64.43% |
| CLS240920C00067500 | 2024-06-13 9:30AM EDT | 67.50 | 2.55 | 2.40 | 3.60 | 0.00 | - | 10 | 31 | 59.28% |
| CLS240920C00070000 | 2024-06-14 3:51PM EDT | 70.00 | 2.35 | 2.25 | 2.95 | -0.16 | -6.37% | 10 | 54 | 60.33% |
| CLS240920C00075000 | 2024-06-07 9:46AM EDT | 75.00 | 0.90 | 0.60 | 1.75 | 0.00 | - | 1 | 505 | 52.20% |
| CLS240920C00080000 | 2024-05-30 3:24PM EDT | 80.00 | 1.50 | 0.95 | 1.30 | 0.00 | - | 23 | 23 | 58.55% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240920P00020000 | 2024-05-01 10:54AM EDT | 20.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | - | 2 | 131.74% |
| CLS240920P00022500 | 2024-03-21 3:07PM EDT | 22.50 | 0.58 | 0.10 | 1.55 | 0.00 | - | 4 | 12 | 126.17% |
| CLS240920P00025000 | 2024-06-11 11:21AM EDT | 25.00 | 0.24 | 0.00 | 0.80 | 0.00 | - | 2 | 7 | 95.90% |
| CLS240920P00027500 | 2024-05-03 12:07PM EDT | 27.50 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 19 | 91.11% |
| CLS240920P00030000 | 2024-05-30 12:55PM EDT | 30.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 10 | 54 | 66.80% |
| CLS240920P00032500 | 2024-06-12 1:15PM EDT | 32.50 | 0.27 | 0.20 | 1.00 | 0.00 | - | 20 | 37 | 74.90% |
| CLS240920P00035000 | 2024-06-07 2:32PM EDT | 35.00 | 0.55 | 0.20 | 1.10 | 0.00 | - | 2 | 42 | 67.72% |
| CLS240920P00037500 | 2024-06-06 9:30AM EDT | 37.50 | 0.50 | 0.45 | 0.75 | 0.00 | - | 2 | 2,593 | 58.35% |
| CLS240920P00040000 | 2024-06-13 3:40PM EDT | 40.00 | 0.85 | 0.75 | 1.00 | 0.00 | - | 7 | 49 | 56.59% |
| CLS240920P00042500 | 2024-06-06 3:21PM EDT | 42.50 | 1.65 | 1.15 | 1.40 | 0.00 | - | 4 | 100 | 55.49% |
| CLS240920P00045000 | 2024-06-13 10:29AM EDT | 45.00 | 1.61 | 1.70 | 1.95 | 0.00 | - | 11 | 118 | 54.79% |
| CLS240920P00047500 | 2024-06-13 9:40AM EDT | 47.50 | 2.30 | 2.40 | 3.80 | 0.00 | - | 1 | 357 | 60.52% |
| CLS240920P00050000 | 2024-06-14 9:57AM EDT | 50.00 | 3.28 | 3.20 | 3.50 | +0.08 | +2.50% | 5 | 80 | 53.22% |
| CLS240920P00052500 | 2024-06-06 12:41PM EDT | 52.50 | 5.23 | 4.20 | 4.50 | 0.00 | - | 9 | 231 | 52.44% |
| CLS240920P00055000 | 2024-06-12 9:54AM EDT | 55.00 | 5.85 | 5.40 | 5.70 | 0.00 | - | 1 | 638 | 51.98% |
| CLS240920P00057500 | 2024-06-10 2:22PM EDT | 57.50 | 7.30 | 6.70 | 7.10 | 0.00 | - | 10 | 4 | 51.38% |
| CLS240920P00060000 | 2024-06-10 2:50PM EDT | 60.00 | 8.80 | 8.30 | 8.60 | 0.00 | - | 33 | 52 | 51.15% |
| CLS240920P00062500 | 2024-06-14 10:32AM EDT | 62.50 | 10.40 | 9.20 | 10.30 | -1.10 | -9.57% | 2 | 33 | 52.34% |
| CLS240920P00065000 | 2024-06-11 1:11PM EDT | 65.00 | 13.30 | 10.50 | 13.70 | 0.00 | - | 3 | 11 | 51.93% |
| CLS240920P00067500 | 2024-06-11 1:08PM EDT | 67.50 | 15.40 | 11.80 | 14.10 | 0.00 | - | - | 7 | 52.39% |
| CLS240920P00070000 | 2024-06-13 11:26AM EDT | 70.00 | 15.60 | 14.40 | 18.10 | 0.00 | - | 22 | 26 | 53.52% |
© 2024 Yahoo. All rights reserved.