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 | 110.35% |
| 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 | 34.30 | 38.30 | 0.00 | - | 20 | 41 | 93.36% |
| 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 | 30.30 | 33.60 | 0.00 | - | 1 | 118 | 90.82% |
| CLS241220C00027500 | 2024-06-12 2:04PM EDT | 27.50 | 28.55 | 28.20 | 31.40 | 0.00 | - | 1 | 138 | 88.09% |
| CLS241220C00030000 | 2024-06-03 10:06AM EDT | 30.00 | 27.70 | 26.00 | 28.50 | 0.00 | - | 5 | 326 | 78.42% |
| CLS241220C00032500 | 2024-06-14 12:40PM EDT | 32.50 | 23.70 | 23.80 | 26.80 | +2.04 | +9.42% | 2 | 127 | 78.15% |
| CLS241220C00035000 | 2024-05-29 9:33AM EDT | 35.00 | 25.20 | 21.60 | 24.60 | 0.00 | - | 6 | 130 | 73.73% |
| CLS241220C00037500 | 2024-06-12 11:50AM EDT | 37.50 | 20.15 | 19.50 | 22.60 | 0.00 | - | 1 | 5 | 70.75% |
| CLS241220C00040000 | 2024-06-10 2:33PM EDT | 40.00 | 17.75 | 16.80 | 20.40 | 0.00 | - | 2 | 325 | 63.45% |
| CLS241220C00042500 | 2024-05-28 9:37AM EDT | 42.50 | 20.99 | 16.80 | 17.30 | 0.00 | - | 4 | 11 | 64.49% |
| CLS241220C00045000 | 2024-06-12 10:00AM EDT | 45.00 | 14.95 | 14.00 | 17.50 | +0.85 | +6.03% | 1 | 81 | 66.37% |
| CLS241220C00047500 | 2024-06-10 3:27PM EDT | 47.50 | 12.80 | 13.60 | 15.80 | 0.00 | - | 1 | 12 | 68.97% |
| CLS241220C00050000 | 2024-06-04 10:19AM EDT | 50.00 | 10.50 | 10.50 | 12.50 | 0.00 | - | 5 | 475 | 55.49% |
| CLS241220C00052500 | 2024-06-10 10:01AM EDT | 52.50 | 9.00 | 10.70 | 11.30 | 0.00 | - | 30 | 46 | 60.56% |
| CLS241220C00055000 | 2024-06-13 2:27PM EDT | 55.00 | 10.20 | 8.80 | 9.90 | 0.00 | - | 6 | 237 | 57.12% |
| CLS241220C00057500 | 2024-06-14 10:39AM EDT | 57.50 | 8.30 | 8.30 | 8.80 | +0.55 | +7.10% | 2 | 40 | 58.53% |
| CLS241220C00060000 | 2024-06-14 11:00AM EDT | 60.00 | 7.25 | 7.00 | 7.80 | -0.65 | -8.23% | 1 | 112 | 57.10% |
| CLS241220C00065000 | 2024-05-28 10:57AM EDT | 65.00 | 8.41 | 4.70 | 6.10 | 0.00 | - | 2 | 4 | 54.36% |
| CLS241220C00067500 | 2024-06-13 2:11PM EDT | 67.50 | 5.48 | 3.60 | 5.40 | 0.00 | - | 5 | 5 | 52.75% |
| CLS241220C00070000 | 2024-05-28 9:48AM EDT | 70.00 | 5.90 | 4.50 | 4.80 | 0.00 | - | 1 | 135 | 57.61% |
| CLS241220C00075000 | 2024-06-14 9:53AM EDT | 75.00 | 3.60 | 3.50 | 3.80 | -0.20 | -5.26% | 1 | 41 | 57.59% |
| CLS241220C00085000 | 2024-06-13 1:31PM EDT | 85.00 | 2.10 | 2.00 | 3.30 | 0.00 | - | 7 | 7 | 61.06% |
| CLS241220C00090000 | 2024-06-05 9:55AM EDT | 90.00 | 1.15 | 1.50 | 1.90 | 0.00 | - | 2 | 0 | 57.06% |
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 | 66.02% |
| CLS241220P00025000 | 2024-03-18 1:54PM EDT | 25.00 | 0.95 | 0.70 | 1.50 | 0.00 | - | 4 | 41 | 87.84% |
| CLS241220P00027500 | 2024-02-23 10:30AM EDT | 27.50 | 1.60 | 0.95 | 1.25 | 0.00 | - | 1 | 195 | 78.96% |
| CLS241220P00030000 | 2024-04-25 10:07AM EDT | 30.00 | 1.26 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 63.82% |
| CLS241220P00032500 | 2024-05-22 3:20PM EDT | 32.50 | 0.75 | 0.65 | 0.90 | 0.00 | - | 6 | 234 | 57.45% |
| CLS241220P00035000 | 2024-05-03 10:02AM EDT | 35.00 | 2.20 | 0.45 | 1.45 | 0.00 | - | 2 | 75 | 54.00% |
| CLS241220P00037500 | 2024-02-28 4:22PM EDT | 37.50 | 4.60 | 3.70 | 4.40 | 0.00 | - | - | 3 | 83.22% |
| CLS241220P00040000 | 2024-06-11 10:50AM EDT | 40.00 | 2.10 | 0.85 | 2.25 | 0.00 | - | 2 | 268 | 56.97% |
| CLS241220P00042500 | 2024-05-15 1:30PM EDT | 42.50 | 3.17 | 2.50 | 2.80 | 0.00 | - | 5 | 6 | 53.78% |
| CLS241220P00045000 | 2024-05-29 9:31AM EDT | 45.00 | 2.75 | 3.20 | 3.50 | 0.00 | - | 4 | 41 | 52.70% |
| CLS241220P00047500 | 2024-06-11 10:52AM EDT | 47.50 | 4.48 | 4.00 | 5.10 | 0.00 | - | 2 | 8 | 54.57% |
| CLS241220P00050000 | 2024-06-11 10:55AM EDT | 50.00 | 5.50 | 5.00 | 5.40 | 0.00 | - | 6 | 28 | 51.37% |
| CLS241220P00052500 | 2024-06-11 10:52AM EDT | 52.50 | 6.68 | 6.10 | 6.80 | 0.00 | - | 2 | 3 | 51.65% |
| CLS241220P00055000 | 2024-05-30 9:54AM EDT | 55.00 | 6.80 | 7.30 | 7.80 | 0.00 | - | 6 | 46 | 50.12% |
| CLS241220P00057500 | 2024-06-12 10:14AM EDT | 57.50 | 9.00 | 8.70 | 9.10 | 0.00 | - | 13 | 19 | 50.73% |
| CLS241220P00060000 | 2024-06-11 10:19AM EDT | 60.00 | 11.00 | 10.20 | 10.90 | 0.00 | - | 1 | 1 | 52.16% |
| CLS241220P00065000 | 2024-06-11 1:13PM EDT | 65.00 | 14.90 | 11.80 | 14.30 | 0.00 | - | 1 | 1 | 51.88% |
| CLS241220P00067500 | 2024-06-03 9:59AM EDT | 67.50 | 14.90 | 13.70 | 16.10 | 0.00 | - | 1 | 1 | 51.51% |
| CLS241220P00070000 | 2024-05-30 10:34AM EDT | 70.00 | 15.80 | 15.60 | 18.80 | 0.00 | - | 1 | 1 | 56.69% |
© 2024 Yahoo. All rights reserved.