Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS250117C00020000 | 2024-06-14 2:48PM EDT | 20.00 | 36.30 | 34.70 | 38.50 | +1.40 | +4.01% | 1 | 2 | 96.09% |
| CLS250117C00022500 | 2024-04-22 9:53AM EDT | 22.50 | 20.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLS250117C00025000 | 2024-06-14 3:45PM EDT | 25.00 | 31.70 | 30.10 | 33.90 | +3.82 | +13.70% | 2 | 54 | 85.69% |
| CLS250117C00027500 | 2024-05-28 11:20AM EDT | 27.50 | 34.30 | 27.80 | 31.50 | 0.00 | - | 2 | 21 | 79.69% |
| CLS250117C00030000 | 2024-05-24 11:27AM EDT | 30.00 | 29.99 | 25.30 | 29.30 | 0.00 | - | 1 | 22 | 73.90% |
| CLS250117C00032500 | 2024-04-23 10:54AM EDT | 32.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| CLS250117C00035000 | 2024-05-14 2:47PM EDT | 35.00 | 16.15 | 22.80 | 25.80 | 0.00 | - | 1 | 25 | 81.56% |
| CLS250117C00037500 | 2024-04-17 2:18PM EDT | 37.50 | 12.90 | 16.50 | 18.50 | 0.00 | - | 6 | 16 | 32.81% |
| CLS250117C00040000 | 2024-06-06 3:33PM EDT | 40.00 | 16.67 | 17.60 | 20.50 | 0.00 | - | 2 | 54 | 63.29% |
| CLS250117C00042500 | 2024-06-10 12:08PM EDT | 42.50 | 16.10 | 16.00 | 18.80 | 0.00 | - | 6 | 28 | 63.00% |
| CLS250117C00045000 | 2024-06-14 3:50PM EDT | 45.00 | 15.70 | 15.60 | 15.90 | -1.85 | -10.54% | 10 | 77 | 61.91% |
| CLS250117C00047500 | 2024-06-14 1:45PM EDT | 47.50 | 13.86 | 14.00 | 16.00 | +0.22 | +1.61% | 4 | 173 | 66.41% |
| CLS250117C00050000 | 2024-06-14 3:17PM EDT | 50.00 | 12.64 | 12.60 | 12.90 | +0.74 | +6.22% | 2 | 78 | 59.92% |
| CLS250117C00052500 | 2024-06-12 3:52PM EDT | 52.50 | 11.09 | 11.10 | 13.40 | +0.54 | +5.12% | 4 | 9 | 64.31% |
| CLS250117C00055000 | 2024-06-14 11:21AM EDT | 55.00 | 10.05 | 10.00 | 10.30 | +0.25 | +2.55% | 5 | 829 | 58.11% |
| CLS250117C00057500 | 2024-06-14 12:56PM EDT | 57.50 | 8.50 | 8.90 | 10.50 | +1.80 | +26.87% | 1 | 1 | 61.41% |
| CLS250117C00060000 | 2024-06-13 12:26PM EDT | 60.00 | 8.20 | 8.00 | 9.60 | 0.00 | - | 1 | 265 | 61.47% |
| CLS250117C00062500 | 2024-06-07 3:47PM EDT | 62.50 | 5.29 | 5.80 | 7.40 | 0.00 | - | 1 | 1 | 53.44% |
| CLS250117C00065000 | 2024-06-10 10:02AM EDT | 65.00 | 5.05 | 5.90 | 7.80 | 0.00 | - | 15 | 323 | 59.30% |
| CLS250117C00067500 | 2024-06-13 1:46PM EDT | 67.50 | 5.72 | 4.90 | 7.30 | 0.00 | - | 2 | 6 | 58.87% |
| CLS250117C00070000 | 2024-06-14 11:21AM EDT | 70.00 | 4.96 | 4.90 | 5.20 | +0.26 | +5.53% | 5 | 243 | 56.20% |
| CLS250117C00075000 | 2024-06-12 12:04PM EDT | 75.00 | 3.60 | 3.90 | 4.20 | 0.00 | - | 1 | 95 | 56.37% |
| CLS250117C00080000 | 2024-06-11 10:08AM EDT | 80.00 | 2.55 | 3.00 | 3.30 | 0.00 | - | 29 | 80 | 55.81% |
| CLS250117C00090000 | 2024-06-14 2:51PM EDT | 90.00 | 2.05 | 1.90 | 2.15 | -0.04 | -1.91% | 3 | 680 | 56.15% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS250117P00020000 | 2024-05-13 11:16AM EDT | 20.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 1 | 3 | 89.06% |
| CLS250117P00025000 | 2024-02-23 11:00AM EDT | 25.00 | 1.25 | 0.75 | 1.25 | 0.00 | - | 1 | 1 | 79.83% |
| CLS250117P00027500 | 2024-05-15 9:33AM EDT | 27.50 | 0.65 | 0.00 | 1.20 | 0.00 | - | - | 1 | 62.99% |
| CLS250117P00030000 | 2024-05-08 11:18AM EDT | 30.00 | 0.99 | 0.60 | 1.35 | 0.00 | - | 2 | 6 | 63.87% |
| CLS250117P00032500 | 2024-06-07 12:36PM EDT | 32.50 | 1.10 | 0.75 | 1.00 | 0.00 | - | 3 | 6 | 55.37% |
| CLS250117P00035000 | 2024-05-23 3:00PM EDT | 35.00 | 1.05 | 1.10 | 2.35 | 0.00 | - | 6 | 18 | 60.99% |
| CLS250117P00037500 | 2024-06-11 9:31AM EDT | 37.50 | 1.73 | 1.55 | 1.75 | 0.00 | - | 6 | 23 | 53.37% |
| CLS250117P00040000 | 2024-06-10 11:23AM EDT | 40.00 | 2.25 | 2.10 | 2.30 | 0.00 | - | 15 | 30 | 52.66% |
| CLS250117P00042500 | 2024-06-11 9:31AM EDT | 42.50 | 2.97 | 2.70 | 2.95 | 0.00 | - | 6 | 30 | 51.70% |
| CLS250117P00045000 | 2024-06-07 3:17PM EDT | 45.00 | 4.20 | 3.40 | 3.70 | 0.00 | - | 15 | 35 | 50.71% |
| CLS250117P00047500 | 2024-06-14 2:06PM EDT | 47.50 | 4.50 | 4.30 | 4.60 | -1.16 | -20.49% | 3 | 267 | 50.21% |
| CLS250117P00050000 | 2024-05-16 2:42PM EDT | 50.00 | 6.33 | 5.30 | 5.60 | 0.00 | - | 3 | 4 | 50.55% |
| CLS250117P00052500 | 2024-06-06 1:18PM EDT | 52.50 | 7.36 | 6.40 | 7.10 | 0.00 | - | 4 | 32 | 50.05% |
| CLS250117P00055000 | 2024-05-31 10:43AM EDT | 55.00 | 8.50 | 7.70 | 8.00 | 0.00 | - | 3 | 9 | 49.46% |
| CLS250117P00057500 | 2024-06-03 10:07AM EDT | 57.50 | 8.60 | 9.00 | 9.30 | 0.00 | - | 18 | 30 | 48.50% |
| CLS250117P00060000 | 2024-06-12 10:08AM EDT | 60.00 | 10.90 | 10.50 | 11.90 | 0.00 | - | 1 | 10 | 50.43% |
| CLS250117P00062500 | 2024-06-04 9:46AM EDT | 62.50 | 12.90 | 12.10 | 12.50 | 0.00 | - | 1 | 1 | 48.23% |
| CLS250117P00065000 | 2024-06-07 11:32AM EDT | 65.00 | 16.50 | 13.80 | 14.20 | 0.00 | - | 2 | 1 | 47.80% |
| CLS250117P00067500 | 2024-06-11 12:23PM EDT | 67.50 | 17.20 | 13.80 | 17.00 | 0.00 | - | - | 2 | 53.56% |
| CLS250117P00070000 | 2024-06-11 12:16PM EDT | 70.00 | 19.10 | 17.40 | 19.40 | 0.00 | - | 4 | 8 | 50.38% |
© 2024 Yahoo. All rights reserved.