Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241018C00020000 | 2023-09-14 2:17PM EDT | 20.00 | 6.40 | 8.50 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| CLS241018C00022500 | 2024-01-18 11:27AM EDT | 22.50 | 8.20 | 16.60 | 21.00 | 0.00 | - | 18 | 19 | 0.00% |
| CLS241018C00025000 | 2024-01-26 12:47PM EDT | 25.00 | 9.40 | 15.40 | 19.50 | 0.00 | - | 2 | 45 | 0.00% |
| CLS241018C00027500 | 2024-01-31 12:21PM EDT | 27.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CLS241018C00030000 | 2024-06-06 1:10PM EDT | 30.00 | 24.07 | 24.40 | 28.50 | 0.00 | - | 1 | 20 | 74.61% |
| CLS241018C00032500 | 2024-04-12 10:21AM EDT | 32.50 | 14.60 | 16.00 | 19.30 | 0.00 | - | 5 | 5 | 0.00% |
| CLS241018C00035000 | 2024-05-29 10:38AM EDT | 35.00 | 25.30 | 20.60 | 23.70 | 0.00 | - | 1 | 101 | 74.24% |
| CLS241018C00037500 | 2024-05-10 3:57PM EDT | 37.50 | 13.20 | 16.00 | 18.30 | 0.00 | - | 1 | 6 | 0.00% |
| CLS241018C00040000 | 2024-05-28 11:24AM EDT | 40.00 | 22.20 | 16.10 | 19.30 | 0.00 | - | 1 | 22 | 66.02% |
| CLS241018C00042500 | 2024-06-04 12:01PM EDT | 42.50 | 12.81 | 14.60 | 16.00 | 0.00 | - | 1 | 29 | 58.98% |
| CLS241018C00045000 | 2024-06-21 9:47AM EDT | 45.00 | 11.98 | 12.70 | 14.40 | +1.48 | +14.10% | 3 | 160 | 59.35% |
| CLS241018C00047500 | 2024-06-18 11:28AM EDT | 47.50 | 14.50 | 11.10 | 13.70 | 0.00 | - | 5 | 42 | 64.03% |
| CLS241018C00050000 | 2024-06-21 10:21AM EDT | 50.00 | 9.52 | 9.40 | 12.20 | -3.88 | -28.96% | 1 | 786 | 62.62% |
| CLS241018C00052500 | 2024-06-21 12:07PM EDT | 52.50 | 8.80 | 8.10 | 9.00 | -2.85 | -24.46% | 217 | 39 | 54.79% |
| CLS241018C00055000 | 2024-06-21 2:59PM EDT | 55.00 | 7.22 | 6.70 | 9.40 | -1.21 | -14.35% | 20 | 539 | 60.60% |
| CLS241018C00057500 | 2024-06-21 9:30AM EDT | 57.50 | 6.00 | 6.20 | 6.60 | -0.95 | -13.67% | 47 | 431 | 55.96% |
| CLS241018C00060000 | 2024-06-21 12:16PM EDT | 60.00 | 5.48 | 5.20 | 5.60 | -0.52 | -8.67% | 3 | 138 | 55.49% |
| CLS241018C00062500 | 2024-06-21 10:10AM EDT | 62.50 | 3.80 | 3.70 | 4.80 | -1.90 | -33.33% | 5 | 38 | 52.83% |
| CLS241018C00065000 | 2024-06-20 2:25PM EDT | 65.00 | 4.83 | 3.60 | 5.70 | 0.00 | - | 13 | 1,394 | 61.88% |
| CLS241018C00067500 | 2024-06-10 2:20PM EDT | 67.50 | 2.95 | 1.45 | 4.80 | 0.00 | - | 6 | 49 | 54.29% |
| CLS241018C00070000 | 2024-06-18 3:50PM EDT | 70.00 | 4.30 | 0.90 | 2.95 | 0.00 | - | 37 | 153 | 57.37% |
| CLS241018C00075000 | 2024-06-21 12:12PM EDT | 75.00 | 1.80 | 1.60 | 2.15 | -0.40 | -18.18% | 21 | 1,043 | 54.98% |
| CLS241018C00080000 | 2024-06-21 12:22PM EDT | 80.00 | 1.35 | 0.20 | 2.50 | -1.05 | -43.75% | 2 | 118 | 55.64% |
| CLS241018C00085000 | 2024-06-04 10:34AM EDT | 85.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 300 | 300 | 53.88% |
| CLS241018C00090000 | 2024-06-07 3:13PM EDT | 90.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 61.43% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241018P00015000 | 2024-04-25 3:48PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 135.25% |
| CLS241018P00017500 | 2024-05-06 9:30AM EDT | 17.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| CLS241018P00020000 | 2024-02-05 2:06PM EDT | 20.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 5 | 4 | 132.52% |
| CLS241018P00022500 | 2023-11-08 2:27PM EDT | 22.50 | 2.70 | 1.85 | 2.25 | 0.00 | - | 1 | 3 | 149.12% |
| CLS241018P00025000 | 2024-04-26 10:11AM EDT | 25.00 | 0.45 | 0.00 | 1.65 | 0.00 | - | 1 | 23 | 103.03% |
| CLS241018P00027500 | 2024-04-22 9:59AM EDT | 27.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CLS241018P00030000 | 2023-12-29 10:57AM EDT | 30.00 | 4.30 | 2.95 | 4.40 | 0.00 | - | 2 | 6 | 137.04% |
| CLS241018P00032500 | 2024-05-10 1:05PM EDT | 32.50 | 0.56 | 0.20 | 0.60 | 0.00 | - | 3 | 8 | 62.06% |
| CLS241018P00035000 | 2024-05-15 10:40AM EDT | 35.00 | 0.75 | 0.40 | 0.75 | 0.00 | - | 2 | 12 | 59.86% |
| CLS241018P00037500 | 2024-05-15 10:25AM EDT | 37.50 | 1.08 | 0.45 | 1.30 | 0.00 | - | 4 | 20 | 59.08% |
| CLS241018P00040000 | 2024-06-14 10:23AM EDT | 40.00 | 1.13 | 0.00 | 2.75 | 0.00 | - | 3 | 98 | 59.94% |
| CLS241018P00042500 | 2024-06-18 10:12AM EDT | 42.50 | 1.30 | 0.40 | 1.60 | 0.00 | - | 1 | 3 | 55.20% |
| CLS241018P00045000 | 2024-06-12 9:41AM EDT | 45.00 | 2.19 | 1.20 | 3.10 | 0.00 | - | 2 | 56 | 53.88% |
| CLS241018P00047500 | 2024-06-17 2:09PM EDT | 47.50 | 2.65 | 2.00 | 2.95 | 0.00 | - | 2 | 19 | 53.88% |
| CLS241018P00050000 | 2024-06-21 12:16PM EDT | 50.00 | 3.70 | 2.75 | 3.90 | +0.37 | +11.11% | 239 | 211 | 53.78% |
| CLS241018P00052500 | 2024-06-21 12:16PM EDT | 52.50 | 4.80 | 4.30 | 4.70 | +0.80 | +20.00% | 18 | 38 | 51.10% |
| CLS241018P00055000 | 2024-06-21 12:15PM EDT | 55.00 | 6.10 | 5.50 | 5.90 | +0.90 | +17.31% | 2 | 431 | 50.62% |
| CLS241018P00057500 | 2024-06-21 12:15PM EDT | 57.50 | 7.40 | 6.90 | 7.30 | +1.40 | +23.33% | 8 | 118 | 50.51% |
| CLS241018P00060000 | 2024-06-21 10:16AM EDT | 60.00 | 9.80 | 8.30 | 8.80 | +1.30 | +15.29% | 1 | 33 | 50.05% |
| CLS241018P00062500 | 2024-06-21 10:54AM EDT | 62.50 | 11.40 | 8.50 | 10.50 | +1.30 | +12.87% | 3 | 64 | 50.09% |
| CLS241018P00065000 | 2024-06-21 10:39AM EDT | 65.00 | 13.40 | 9.70 | 13.90 | +3.20 | +31.37% | 1 | 77 | 63.20% |
| CLS241018P00067500 | 2024-06-12 2:37PM EDT | 67.50 | 14.80 | 11.90 | 14.30 | 0.00 | - | - | 1 | 50.62% |
| CLS241018P00070000 | 2024-06-18 1:17PM EDT | 70.00 | 13.71 | 13.70 | 16.50 | 0.00 | - | 5 | 36 | 52.42% |
© 2024 Yahoo. All rights reserved.