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 | 38.70 | 0.00 | - | 1 | 1 | 95.02% |
| 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 | 30.20 | 34.00 | 0.00 | - | 2 | 52 | 85.35% |
| CLS250117C00027500 | 2024-05-28 11:20AM EDT | 27.50 | 34.30 | 27.60 | 31.70 | 0.00 | - | 2 | 21 | 77.69% |
| CLS250117C00030000 | 2024-05-24 11:27AM EDT | 30.00 | 29.99 | 25.80 | 29.40 | 0.00 | - | 1 | 22 | 76.90% |
| CLS250117C00032500 | 2024-06-18 10:35AM EDT | 32.50 | 28.00 | 22.90 | 27.10 | 0.00 | - | 3 | 3 | 67.68% |
| CLS250117C00035000 | 2024-05-14 2:47PM EDT | 35.00 | 16.15 | 22.80 | 25.80 | 0.00 | - | 1 | 25 | 81.13% |
| CLS250117C00037500 | 2024-04-17 2:18PM EDT | 37.50 | 12.90 | 16.50 | 18.50 | 0.00 | - | 6 | 16 | 26.95% |
| CLS250117C00040000 | 2024-06-20 1:35PM EDT | 40.00 | 19.05 | 17.70 | 20.80 | 0.00 | - | 3 | 54 | 64.67% |
| CLS250117C00042500 | 2024-06-10 12:08PM EDT | 42.50 | 16.10 | 16.10 | 19.10 | 0.00 | - | 6 | 28 | 64.39% |
| CLS250117C00045000 | 2024-06-20 1:07PM EDT | 45.00 | 16.65 | 15.10 | 17.30 | 0.00 | - | 1 | 75 | 65.20% |
| CLS250117C00047500 | 2024-06-21 9:30AM EDT | 47.50 | 13.30 | 13.90 | 14.70 | -2.80 | -17.39% | 1 | 167 | 61.60% |
| CLS250117C00050000 | 2024-06-21 12:55PM EDT | 50.00 | 12.00 | 11.60 | 12.80 | -1.57 | -11.57% | 26 | 73 | 56.37% |
| CLS250117C00052500 | 2024-06-21 12:55PM EDT | 52.50 | 10.70 | 11.10 | 11.40 | -3.35 | -23.84% | 25 | 11 | 58.22% |
| CLS250117C00055000 | 2024-06-21 12:57PM EDT | 55.00 | 9.50 | 9.90 | 10.20 | -0.60 | -5.94% | 169 | 850 | 57.73% |
| CLS250117C00057500 | 2024-06-21 12:55PM EDT | 57.50 | 8.50 | 8.80 | 9.00 | -1.51 | -15.08% | 1 | 7 | 56.95% |
| CLS250117C00060000 | 2024-06-21 12:07PM EDT | 60.00 | 8.10 | 7.80 | 8.10 | -0.90 | -10.00% | 2 | 268 | 56.81% |
| CLS250117C00062500 | 2024-06-07 3:47PM EDT | 62.50 | 5.29 | 6.90 | 7.20 | 0.00 | - | 1 | 1 | 56.43% |
| CLS250117C00065000 | 2024-06-20 10:46AM EDT | 65.00 | 5.88 | 6.10 | 6.40 | -2.72 | -31.63% | 2 | 325 | 56.15% |
| CLS250117C00067500 | 2024-06-21 1:48PM EDT | 67.50 | 5.25 | 5.40 | 5.70 | -1.15 | -17.97% | 1 | 302 | 56.02% |
| CLS250117C00070000 | 2024-06-18 3:16PM EDT | 70.00 | 6.70 | 4.80 | 5.10 | 0.00 | - | 3 | 251 | 56.04% |
| CLS250117C00075000 | 2024-06-12 12:04PM EDT | 75.00 | 3.60 | 2.35 | 4.70 | 0.00 | - | 1 | 95 | 53.37% |
| CLS250117C00080000 | 2024-06-11 10:08AM EDT | 80.00 | 2.55 | 2.35 | 4.00 | 0.00 | - | 29 | 80 | 56.54% |
| CLS250117C00090000 | 2024-06-21 2:14PM EDT | 90.00 | 1.75 | 1.75 | 2.05 | -0.70 | -28.57% | 1 | 673 | 55.64% |
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 | 90.77% |
| CLS250117P00025000 | 2024-02-23 11:00AM EDT | 25.00 | 1.25 | 0.75 | 1.25 | 0.00 | - | 1 | 1 | 81.40% |
| CLS250117P00027500 | 2024-05-15 9:33AM EDT | 27.50 | 0.65 | 0.00 | 1.20 | 0.00 | - | - | 1 | 64.26% |
| CLS250117P00030000 | 2024-05-08 11:18AM EDT | 30.00 | 0.99 | 0.60 | 1.35 | 0.00 | - | 2 | 6 | 65.19% |
| CLS250117P00032500 | 2024-06-07 12:36PM EDT | 32.50 | 1.10 | 0.60 | 1.10 | 0.00 | - | 3 | 6 | 56.10% |
| CLS250117P00035000 | 2024-05-23 3:00PM EDT | 35.00 | 1.05 | 0.90 | 1.30 | 0.00 | - | 6 | 18 | 53.78% |
| CLS250117P00037500 | 2024-06-11 9:31AM EDT | 37.50 | 1.73 | 1.35 | 2.30 | 0.00 | - | 6 | 23 | 56.57% |
| CLS250117P00040000 | 2024-06-21 11:33AM EDT | 40.00 | 2.38 | 1.85 | 2.10 | +0.13 | +5.78% | 4 | 30 | 51.56% |
| CLS250117P00042500 | 2024-06-11 9:31AM EDT | 42.50 | 2.97 | 2.45 | 3.00 | 0.00 | - | 6 | 30 | 52.00% |
| CLS250117P00045000 | 2024-06-07 3:17PM EDT | 45.00 | 4.20 | 3.20 | 3.50 | 0.00 | - | 15 | 35 | 50.34% |
| CLS250117P00047500 | 2024-06-14 2:06PM EDT | 47.50 | 4.50 | 4.00 | 4.40 | 0.00 | - | 3 | 270 | 51.07% |
| CLS250117P00050000 | 2024-06-21 12:03PM EDT | 50.00 | 5.70 | 5.00 | 5.30 | +1.20 | +26.67% | 4 | 9 | 49.81% |
| CLS250117P00052500 | 2024-06-20 9:49AM EDT | 52.50 | 5.50 | 6.10 | 6.70 | 0.00 | - | 1 | 31 | 51.03% |
| CLS250117P00055000 | 2024-06-20 10:40AM EDT | 55.00 | 6.70 | 7.40 | 7.70 | 0.00 | - | 3 | 11 | 48.95% |
| CLS250117P00057500 | 2024-06-21 10:16AM EDT | 57.50 | 10.00 | 8.70 | 9.20 | +1.90 | +23.46% | 1 | 29 | 49.26% |
| CLS250117P00060000 | 2024-06-20 9:52AM EDT | 60.00 | 9.20 | 10.20 | 12.20 | 0.00 | - | 3 | 13 | 51.86% |
| CLS250117P00062500 | 2024-06-21 10:29AM EDT | 62.50 | 13.20 | 11.80 | 12.20 | +0.30 | +2.33% | 2 | 1 | 47.89% |
| CLS250117P00065000 | 2024-06-07 11:32AM EDT | 65.00 | 16.50 | 13.50 | 14.70 | 0.00 | - | 2 | 1 | 52.33% |
| CLS250117P00067500 | 2024-06-11 12:23PM EDT | 67.50 | 17.20 | 15.30 | 17.50 | 0.00 | - | - | 2 | 51.50% |
| CLS250117P00070000 | 2024-06-11 12:16PM EDT | 70.00 | 19.10 | 17.10 | 19.50 | 0.00 | - | 4 | 8 | 51.42% |
© 2024 Yahoo. All rights reserved.