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 | 24.60 | 28.10 | 0.00 | - | 1 | 20 | 75.20% |
| 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 | 20.90 | 23.80 | 0.00 | - | 1 | 101 | 78.74% |
| CLS241018C00037500 | 2024-05-10 3:57PM EDT | 37.50 | 13.20 | 16.00 | 18.30 | 0.00 | - | 1 | 6 | 34.57% |
| CLS241018C00040000 | 2024-05-28 11:24AM EDT | 40.00 | 22.20 | 17.50 | 18.00 | 0.00 | - | 1 | 22 | 67.11% |
| CLS241018C00042500 | 2024-06-04 12:01PM EDT | 42.50 | 12.81 | 15.50 | 17.30 | 0.00 | - | 1 | 29 | 72.02% |
| CLS241018C00045000 | 2024-06-07 9:36AM EDT | 45.00 | 10.50 | 11.90 | 14.70 | 0.00 | - | 3 | 160 | 56.69% |
| CLS241018C00047500 | 2024-06-13 3:28PM EDT | 47.50 | 12.50 | 11.90 | 12.30 | 0.00 | - | 5 | 47 | 60.77% |
| CLS241018C00050000 | 2024-06-07 11:34AM EDT | 50.00 | 7.41 | 8.60 | 10.80 | 0.00 | - | 1 | 711 | 52.49% |
| CLS241018C00052500 | 2024-05-22 2:59PM EDT | 52.50 | 7.50 | 7.50 | 9.80 | 0.00 | - | 2 | 38 | 55.08% |
| CLS241018C00055000 | 2024-06-13 2:12PM EDT | 55.00 | 8.18 | 6.50 | 9.60 | 0.00 | - | 14 | 538 | 59.80% |
| CLS241018C00057500 | 2024-06-13 3:49PM EDT | 57.50 | 7.05 | 6.60 | 6.90 | 0.00 | - | 19 | 432 | 57.87% |
| CLS241018C00060000 | 2024-06-13 2:15PM EDT | 60.00 | 5.98 | 5.60 | 6.00 | 0.00 | - | 7 | 118 | 57.73% |
| CLS241018C00062500 | 2024-06-10 2:53PM EDT | 62.50 | 4.20 | 3.00 | 6.50 | 0.00 | - | 2 | 27 | 55.91% |
| CLS241018C00065000 | 2024-06-12 9:33AM EDT | 65.00 | 3.42 | 2.20 | 5.50 | 0.00 | - | 1 | 1,378 | 54.33% |
| CLS241018C00067500 | 2024-06-10 2:20PM EDT | 67.50 | 2.95 | 3.30 | 3.80 | 0.00 | - | 6 | 49 | 56.89% |
| CLS241018C00070000 | 2024-06-12 9:45AM EDT | 70.00 | 2.20 | 2.85 | 3.20 | 0.00 | - | 2 | 117 | 56.93% |
| CLS241018C00075000 | 2024-06-14 11:21AM EDT | 75.00 | 2.17 | 2.00 | 2.25 | +0.81 | +59.56% | 3 | 1,033 | 56.42% |
| CLS241018C00080000 | 2024-06-07 11:50AM EDT | 80.00 | 0.85 | 1.35 | 1.65 | 0.00 | - | 7 | 12 | 56.27% |
| CLS241018C00085000 | 2024-06-04 10:34AM EDT | 85.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 300 | 300 | 57.20% |
| CLS241018C00090000 | 2024-06-07 3:13PM EDT | 90.00 | 0.45 | 0.10 | 0.85 | 0.00 | - | 1 | 2 | 50.93% |
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 | 131.15% |
| 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 | 128.47% |
| CLS241018P00022500 | 2023-11-08 2:27PM EDT | 22.50 | 2.70 | 1.85 | 2.25 | 0.00 | - | 1 | 3 | 144.53% |
| CLS241018P00025000 | 2024-04-26 10:11AM EDT | 25.00 | 0.45 | 0.00 | 1.65 | 0.00 | - | 1 | 23 | 99.80% |
| 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 | 132.79% |
| CLS241018P00032500 | 2024-05-10 1:05PM EDT | 32.50 | 0.56 | 0.20 | 0.60 | 0.00 | - | 3 | 8 | 60.01% |
| CLS241018P00035000 | 2024-05-15 10:40AM EDT | 35.00 | 0.75 | 0.40 | 0.75 | 0.00 | - | 2 | 12 | 57.81% |
| CLS241018P00037500 | 2024-05-15 10:25AM EDT | 37.50 | 1.08 | 0.45 | 1.30 | 0.00 | - | 4 | 20 | 57.08% |
| CLS241018P00040000 | 2024-06-14 10:23AM EDT | 40.00 | 1.13 | 1.00 | 1.25 | +0.33 | +41.25% | 3 | 98 | 54.03% |
| CLS241018P00042500 | 2024-06-12 9:51AM EDT | 42.50 | 1.69 | 1.50 | 1.75 | 0.00 | - | 1 | 5 | 53.56% |
| CLS241018P00045000 | 2024-06-12 9:41AM EDT | 45.00 | 2.19 | 1.30 | 2.55 | 0.00 | - | 2 | 56 | 56.27% |
| CLS241018P00047500 | 2024-05-30 3:30PM EDT | 47.50 | 2.60 | 1.95 | 3.30 | 0.00 | - | 13 | 17 | 55.23% |
| CLS241018P00050000 | 2024-06-07 12:01PM EDT | 50.00 | 5.20 | 2.65 | 4.20 | 0.00 | - | 1 | 207 | 54.35% |
| CLS241018P00052500 | 2024-06-03 3:26PM EDT | 52.50 | 5.10 | 4.80 | 5.20 | 0.00 | - | 11 | 44 | 51.51% |
| CLS241018P00055000 | 2024-06-10 2:27PM EDT | 55.00 | 6.40 | 6.00 | 6.40 | 0.00 | - | 6 | 427 | 50.87% |
| CLS241018P00057500 | 2024-06-11 10:09AM EDT | 57.50 | 8.00 | 7.30 | 8.00 | 0.00 | - | 1 | 24 | 51.03% |
| CLS241018P00060000 | 2024-06-11 1:03PM EDT | 60.00 | 10.20 | 8.80 | 9.50 | 0.00 | - | 1 | 17 | 50.49% |
| CLS241018P00062500 | 2024-06-11 11:17AM EDT | 62.50 | 11.70 | 10.40 | 11.10 | 0.00 | - | 2 | 2 | 52.47% |
| CLS241018P00065000 | 2024-06-11 12:46PM EDT | 65.00 | 13.70 | 11.10 | 13.70 | 0.00 | - | 3 | 2 | 58.86% |
| CLS241018P00067500 | 2024-06-12 2:37PM EDT | 67.50 | 14.80 | 12.10 | 14.90 | 0.00 | - | - | 1 | 53.19% |
| CLS241018P00070000 | 2024-06-11 12:41PM EDT | 70.00 | 17.90 | 14.20 | 16.60 | 0.00 | - | 2 | 31 | 50.49% |
© 2024 Yahoo. All rights reserved.