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 | 31.50 | 35.80 | 0.00 | - | 2 | 1 | 101.07% |
| CLS240920C00025000 | 2024-06-11 11:21AM EDT | 25.00 | 29.64 | 29.00 | 33.30 | 0.00 | - | 2 | 22 | 90.43% |
| CLS240920C00027500 | 2024-06-17 9:30AM EDT | 27.50 | 29.68 | 26.60 | 30.90 | 0.00 | - | 3 | 44 | 86.43% |
| CLS240920C00030000 | 2024-05-24 1:17PM EDT | 30.00 | 29.28 | 24.20 | 28.50 | 0.00 | - | 1 | 27 | 81.54% |
| CLS240920C00032500 | 2024-06-07 1:23PM EDT | 32.50 | 20.00 | 22.50 | 26.10 | 0.00 | - | 2 | 54 | 86.57% |
| CLS240920C00035000 | 2024-06-14 12:10PM EDT | 35.00 | 21.32 | 20.30 | 23.10 | 0.00 | - | 1 | 37 | 74.46% |
| CLS240920C00037500 | 2024-06-12 11:02AM EDT | 37.50 | 18.79 | 17.90 | 21.40 | 0.00 | - | 5 | 8 | 75.34% |
| CLS240920C00040000 | 2024-06-20 12:52PM EDT | 40.00 | 18.07 | 14.90 | 18.70 | 0.00 | - | 1 | 166 | 59.47% |
| CLS240920C00042500 | 2024-06-20 12:01PM EDT | 42.50 | 17.10 | 12.80 | 16.60 | 0.00 | - | 2 | 136 | 58.30% |
| CLS240920C00045000 | 2024-06-18 12:02PM EDT | 45.00 | 16.00 | 11.00 | 15.30 | 0.00 | - | 2 | 170 | 62.87% |
| CLS240920C00047500 | 2024-06-20 11:41AM EDT | 47.50 | 13.90 | 9.20 | 13.00 | 0.00 | - | 9 | 1,345 | 58.69% |
| CLS240920C00050000 | 2024-06-21 9:30AM EDT | 50.00 | 8.60 | 8.70 | 11.40 | -1.65 | -16.10% | 8 | 293 | 64.04% |
| CLS240920C00052500 | 2024-06-21 10:46AM EDT | 52.50 | 7.50 | 6.00 | 8.30 | -1.50 | -16.67% | 2 | 162 | 60.33% |
| CLS240920C00055000 | 2024-06-20 3:24PM EDT | 55.00 | 7.10 | 6.50 | 7.00 | 0.00 | - | 9 | 195 | 57.40% |
| CLS240920C00057500 | 2024-06-21 3:12PM EDT | 57.50 | 5.58 | 5.50 | 5.80 | -2.42 | -30.25% | 12 | 84 | 57.29% |
| CLS240920C00060000 | 2024-06-21 1:02PM EDT | 60.00 | 4.30 | 4.50 | 4.90 | -0.78 | -15.35% | 32 | 3,230 | 57.20% |
| CLS240920C00062500 | 2024-06-20 2:47PM EDT | 62.50 | 3.10 | 2.80 | 5.00 | -1.50 | -32.61% | 14 | 36 | 57.24% |
| CLS240920C00065000 | 2024-06-21 3:12PM EDT | 65.00 | 3.10 | 2.35 | 5.00 | -0.63 | -16.89% | 1 | 585 | 61.66% |
| CLS240920C00067500 | 2024-06-20 9:36AM EDT | 67.50 | 4.00 | 2.30 | 4.40 | 0.00 | - | 1 | 32 | 64.40% |
| CLS240920C00070000 | 2024-06-20 1:52PM EDT | 70.00 | 2.55 | 1.30 | 2.35 | 0.00 | - | 3 | 54 | 53.42% |
| CLS240920C00075000 | 2024-06-21 12:32PM EDT | 75.00 | 1.40 | 0.80 | 2.00 | -0.35 | -20.00% | 14 | 368 | 56.84% |
| CLS240920C00080000 | 2024-05-30 3:24PM EDT | 80.00 | 1.50 | 0.10 | 1.85 | 0.00 | - | 23 | 23 | 57.91% |
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 | 137.11% |
| CLS240920P00022500 | 2024-03-21 3:07PM EDT | 22.50 | 0.58 | 0.10 | 1.55 | 0.00 | - | 4 | 12 | 131.35% |
| CLS240920P00025000 | 2024-06-11 11:21AM EDT | 25.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 104.79% |
| CLS240920P00027500 | 2024-05-03 12:07PM EDT | 27.50 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 19 | 94.92% |
| CLS240920P00030000 | 2024-05-30 12:55PM EDT | 30.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 10 | 54 | 66.21% |
| CLS240920P00032500 | 2024-06-12 1:15PM EDT | 32.50 | 0.27 | 0.05 | 0.75 | 0.00 | - | 20 | 37 | 71.09% |
| CLS240920P00035000 | 2024-06-07 2:32PM EDT | 35.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 2 | 42 | 61.04% |
| CLS240920P00037500 | 2024-06-06 9:30AM EDT | 37.50 | 0.50 | 0.00 | 1.40 | 0.00 | - | 2 | 2,593 | 63.53% |
| CLS240920P00040000 | 2024-06-13 3:40PM EDT | 40.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 7 | 49 | 55.42% |
| CLS240920P00042500 | 2024-06-06 3:21PM EDT | 42.50 | 1.65 | 0.00 | 2.65 | 0.00 | - | 4 | 100 | 58.89% |
| CLS240920P00045000 | 2024-06-13 10:29AM EDT | 45.00 | 1.61 | 0.80 | 3.40 | 0.00 | - | 11 | 118 | 61.06% |
| CLS240920P00047500 | 2024-06-20 3:11PM EDT | 47.50 | 2.35 | 1.45 | 2.55 | 0.00 | - | 3 | 357 | 50.51% |
| CLS240920P00050000 | 2024-06-18 1:03PM EDT | 50.00 | 4.00 | 2.30 | 3.20 | +1.65 | +70.21% | 1 | 85 | 54.30% |
| CLS240920P00052500 | 2024-06-21 12:14PM EDT | 52.50 | 4.30 | 3.80 | 4.20 | +0.85 | +24.64% | 1 | 233 | 51.75% |
| CLS240920P00055000 | 2024-06-21 12:14PM EDT | 55.00 | 5.50 | 4.90 | 5.40 | +1.20 | +27.91% | 5 | 649 | 51.05% |
| CLS240920P00057500 | 2024-06-21 12:14PM EDT | 57.50 | 6.90 | 6.40 | 6.70 | +1.40 | +25.45% | 1 | 15 | 51.07% |
| CLS240920P00060000 | 2024-06-20 2:34PM EDT | 60.00 | 7.70 | 7.80 | 8.20 | 0.00 | - | 9 | 54 | 50.01% |
| CLS240920P00062500 | 2024-06-21 10:35AM EDT | 62.50 | 11.10 | 7.90 | 11.30 | +1.30 | +13.27% | 1 | 47 | 64.75% |
| CLS240920P00065000 | 2024-06-11 1:11PM EDT | 65.00 | 13.30 | 10.30 | 11.90 | 0.00 | - | 3 | 11 | 53.25% |
| CLS240920P00067500 | 2024-06-11 1:08PM EDT | 67.50 | 15.40 | 11.40 | 13.90 | 0.00 | - | - | 7 | 53.78% |
| CLS240920P00070000 | 2024-06-13 11:26AM EDT | 70.00 | 15.60 | 13.40 | 16.90 | 0.00 | - | 22 | 26 | 64.26% |
© 2024 Yahoo. All rights reserved.