Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241220C00012500 | 2024-01-10 12:19PM EDT | 12.50 | 18.77 | 25.30 | 29.00 | 0.00 | - | 8 | 40 | 0.00% |
| CLS241220C00015000 | 2024-05-03 9:49AM EDT | 15.00 | 30.41 | 39.30 | 43.00 | 0.00 | - | 2 | 107 | 100.39% |
| CLS241220C00017500 | 2023-11-15 11:14AM EDT | 17.50 | 11.95 | 12.60 | 13.90 | 0.00 | - | 2 | 6 | 0.00% |
| CLS241220C00020000 | 2024-05-21 2:39PM EDT | 20.00 | 33.00 | 35.10 | 38.50 | 0.00 | - | 20 | 41 | 105.18% |
| CLS241220C00022500 | 2024-04-01 12:59PM EDT | 22.50 | 24.70 | 21.70 | 23.50 | 0.00 | - | 2 | 20 | 0.00% |
| CLS241220C00025000 | 2024-06-12 11:47AM EDT | 25.00 | 31.00 | 30.10 | 33.80 | 0.00 | - | 1 | 118 | 88.38% |
| CLS241220C00027500 | 2024-06-12 2:04PM EDT | 27.50 | 28.55 | 27.70 | 31.40 | 0.00 | - | 1 | 138 | 81.49% |
| CLS241220C00030000 | 2024-06-03 10:06AM EDT | 30.00 | 27.70 | 25.10 | 29.10 | 0.00 | - | 5 | 326 | 74.10% |
| CLS241220C00032500 | 2024-06-14 12:40PM EDT | 32.50 | 23.70 | 22.60 | 26.50 | 0.00 | - | 2 | 127 | 65.53% |
| CLS241220C00035000 | 2024-06-18 9:46AM EDT | 35.00 | 24.30 | 20.50 | 24.70 | 0.00 | - | 1 | 130 | 66.41% |
| CLS241220C00037500 | 2024-06-12 11:50AM EDT | 37.50 | 20.15 | 18.70 | 22.50 | 0.00 | - | 1 | 5 | 65.12% |
| CLS241220C00040000 | 2024-06-21 10:33AM EDT | 40.00 | 17.42 | 17.30 | 20.50 | -0.33 | -1.86% | 2 | 325 | 66.02% |
| CLS241220C00042500 | 2024-05-28 9:37AM EDT | 42.50 | 20.99 | 15.50 | 17.50 | 0.00 | - | 4 | 11 | 59.28% |
| CLS241220C00045000 | 2024-06-21 12:32PM EDT | 45.00 | 14.70 | 13.70 | 17.20 | -0.25 | -1.67% | 25 | 82 | 63.97% |
| CLS241220C00047500 | 2024-06-21 12:22PM EDT | 47.50 | 13.30 | 11.80 | 14.20 | +0.50 | +3.91% | 26 | 12 | 56.32% |
| CLS241220C00050000 | 2024-06-21 12:32PM EDT | 50.00 | 11.60 | 10.20 | 14.00 | -3.30 | -22.15% | 194 | 466 | 59.86% |
| CLS241220C00052500 | 2024-06-21 12:32PM EDT | 52.50 | 10.30 | 10.50 | 10.90 | -1.30 | -11.21% | 43 | 46 | 58.81% |
| CLS241220C00055000 | 2024-06-21 2:18PM EDT | 55.00 | 9.10 | 7.60 | 9.70 | -1.40 | -13.33% | 69 | 239 | 52.84% |
| CLS241220C00057500 | 2024-06-21 12:14PM EDT | 57.50 | 8.30 | 7.70 | 9.90 | -1.78 | -17.66% | 2 | 44 | 60.55% |
| CLS241220C00060000 | 2024-06-21 12:47PM EDT | 60.00 | 7.10 | 6.50 | 7.60 | -0.85 | -10.69% | 2 | 128 | 55.31% |
| CLS241220C00065000 | 2024-05-28 10:57AM EDT | 65.00 | 8.41 | 5.00 | 5.90 | 0.00 | - | 2 | 4 | 55.18% |
| CLS241220C00067500 | 2024-06-13 2:11PM EDT | 67.50 | 5.48 | 4.80 | 6.30 | 0.00 | - | 5 | 5 | 60.19% |
| CLS241220C00070000 | 2024-06-20 9:53AM EDT | 70.00 | 6.20 | 4.20 | 6.50 | 0.00 | - | 1 | 139 | 62.89% |
| CLS241220C00075000 | 2024-06-18 3:42PM EDT | 75.00 | 3.40 | 3.10 | 5.30 | -1.60 | -32.00% | 1 | 45 | 62.18% |
| CLS241220C00085000 | 2024-06-13 1:31PM EDT | 85.00 | 2.10 | 1.70 | 2.25 | 0.00 | - | 7 | 7 | 55.91% |
| CLS241220C00090000 | 2024-06-18 11:53AM EDT | 90.00 | 2.40 | 0.40 | 2.10 | 0.00 | - | 1 | 1 | 52.95% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241220P00015000 | 2024-01-22 10:30AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 77 | 50.00% |
| CLS241220P00017500 | 2024-01-31 2:49PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 25.00% |
| CLS241220P00020000 | 2024-01-17 10:30AM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| CLS241220P00022500 | 2024-04-24 9:30AM EDT | 22.50 | 0.40 | 0.05 | 0.30 | 0.00 | - | 1 | 2,001 | 67.48% |
| CLS241220P00025000 | 2024-03-18 1:54PM EDT | 25.00 | 0.95 | 0.70 | 1.50 | 0.00 | - | 4 | 41 | 89.75% |
| CLS241220P00027500 | 2024-02-23 10:30AM EDT | 27.50 | 1.60 | 0.95 | 1.25 | 0.00 | - | 1 | 195 | 80.71% |
| CLS241220P00030000 | 2024-04-25 10:07AM EDT | 30.00 | 1.26 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 65.31% |
| CLS241220P00032500 | 2024-05-22 3:20PM EDT | 32.50 | 0.75 | 0.50 | 2.50 | 0.00 | - | 6 | 234 | 71.39% |
| CLS241220P00035000 | 2024-05-03 10:02AM EDT | 35.00 | 2.20 | 0.45 | 1.45 | 0.00 | - | 2 | 75 | 55.32% |
| CLS241220P00037500 | 2024-02-28 4:22PM EDT | 37.50 | 4.60 | 3.70 | 4.40 | 0.00 | - | - | 3 | 85.16% |
| CLS241220P00040000 | 2024-06-11 10:50AM EDT | 40.00 | 2.10 | 1.55 | 2.30 | 0.00 | - | 2 | 268 | 54.83% |
| CLS241220P00042500 | 2024-05-15 1:30PM EDT | 42.50 | 3.17 | 2.50 | 2.80 | 0.00 | - | 5 | 6 | 55.18% |
| CLS241220P00045000 | 2024-06-18 12:45PM EDT | 45.00 | 3.00 | 2.60 | 4.30 | 0.00 | - | 3 | 42 | 54.93% |
| CLS241220P00047500 | 2024-06-21 3:14PM EDT | 47.50 | 3.90 | 2.70 | 4.00 | -0.58 | -12.95% | 2 | 8 | 51.78% |
| CLS241220P00050000 | 2024-06-21 3:11PM EDT | 50.00 | 4.90 | 4.80 | 5.00 | +0.40 | +8.89% | 5 | 170 | 50.66% |
| CLS241220P00052500 | 2024-06-20 11:48AM EDT | 52.50 | 5.45 | 4.80 | 6.10 | 0.00 | - | 9 | 12 | 50.76% |
| CLS241220P00055000 | 2024-06-21 10:35AM EDT | 55.00 | 8.30 | 5.80 | 9.00 | +1.50 | +22.06% | 1 | 46 | 50.65% |
| CLS241220P00057500 | 2024-06-21 1:20PM EDT | 57.50 | 8.80 | 7.00 | 8.80 | +0.90 | +11.39% | 28 | 20 | 50.37% |
| CLS241220P00060000 | 2024-06-21 10:41AM EDT | 60.00 | 11.30 | 9.80 | 10.30 | +0.30 | +2.73% | 1 | 1 | 49.99% |
| CLS241220P00065000 | 2024-06-11 1:13PM EDT | 65.00 | 14.90 | 12.10 | 13.90 | 0.00 | - | 1 | 1 | 51.03% |
| CLS241220P00067500 | 2024-06-03 9:59AM EDT | 67.50 | 14.90 | 13.60 | 15.70 | 0.00 | - | 1 | 1 | 50.65% |
| CLS241220P00070000 | 2024-05-30 10:34AM EDT | 70.00 | 18.50 | 15.40 | 18.40 | +2.70 | +17.09% | 1 | 1 | 55.92% |
© 2024 Yahoo. All rights reserved.