Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS250417C00022500 | 2024-05-22 9:30AM EDT | 22.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CLS250417C00032500 | 2024-06-18 11:50AM EDT | 32.50 | 28.80 | 24.30 | 28.50 | 0.00 | - | 2 | 7 | 71.36% |
| CLS250417C00035000 | 2024-04-05 11:57AM EDT | 35.00 | 19.62 | 13.10 | 16.10 | 0.00 | - | 2 | 3 | 0.00% |
| CLS250417C00037500 | 2024-05-24 11:39AM EDT | 37.50 | 24.59 | 21.20 | 23.10 | 0.00 | - | 1 | 3 | 63.77% |
| CLS250417C00040000 | 2024-04-24 9:58AM EDT | 40.00 | 12.79 | 20.90 | 23.80 | 0.00 | - | - | 1 | 76.44% |
| CLS250417C00042500 | 2024-04-25 12:56PM EDT | 42.50 | 10.50 | 19.70 | 22.80 | 0.00 | - | 1 | 2 | 78.03% |
| CLS250417C00045000 | 2024-06-06 9:40AM EDT | 45.00 | 17.43 | 16.80 | 19.60 | 0.00 | - | 1 | 3 | 66.92% |
| CLS250417C00047500 | 2024-05-10 9:59AM EDT | 47.50 | 10.91 | 11.80 | 14.60 | 0.00 | - | 1 | 36 | 53.26% |
| CLS250417C00050000 | 2024-06-18 1:27PM EDT | 50.00 | 17.80 | 12.50 | 16.10 | 0.00 | - | 3 | 23 | 58.77% |
| CLS250417C00052500 | 2024-06-07 11:29AM EDT | 52.50 | 10.00 | 12.90 | 15.50 | 0.00 | - | 1 | 6 | 64.37% |
| CLS250417C00055000 | 2024-06-14 3:20PM EDT | 55.00 | 11.80 | 11.80 | 14.10 | 0.00 | - | 13 | 146 | 63.22% |
| CLS250417C00060000 | 2024-06-21 11:08AM EDT | 60.00 | 9.50 | 8.40 | 10.30 | +1.00 | +11.76% | 1 | 171 | 54.45% |
| CLS250417C00062500 | 2024-06-12 3:11PM EDT | 62.50 | 8.00 | 7.70 | 11.00 | 0.00 | - | - | 72 | 58.58% |
| CLS250417C00065000 | 2024-05-31 9:54AM EDT | 65.00 | 8.20 | 8.00 | 9.40 | 0.00 | - | 1 | 5 | 59.13% |
| CLS250417C00070000 | 2024-06-12 3:49PM EDT | 70.00 | 6.20 | 5.30 | 7.60 | 0.00 | - | 1 | 3 | 54.55% |
| CLS250417C00075000 | 2024-06-18 3:44PM EDT | 75.00 | 7.42 | 4.20 | 7.40 | 0.00 | - | 6 | 24 | 56.90% |
| CLS250417C00085000 | 2024-06-12 12:03PM EDT | 85.00 | 3.40 | 3.20 | 5.70 | 0.00 | - | - | 32 | 58.97% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS250417P00025000 | 2024-02-27 12:29PM EDT | 25.00 | 2.02 | 0.85 | 2.95 | 0.00 | - | - | 0 | 82.32% |
| CLS250417P00027500 | 2024-06-13 1:35PM EDT | 27.50 | 0.70 | 0.30 | 0.95 | 0.00 | - | 2 | 2,400 | 54.25% |
| CLS250417P00035000 | 2024-06-07 3:57PM EDT | 35.00 | 2.09 | 1.35 | 3.50 | 0.00 | - | 2 | 32 | 59.06% |
| CLS250417P00037500 | 2024-06-05 3:55PM EDT | 37.50 | 2.25 | 1.05 | 3.30 | 0.00 | - | 2 | 11 | 50.56% |
| CLS250417P00040000 | 2024-06-06 11:53AM EDT | 40.00 | 3.20 | 2.00 | 3.60 | 0.00 | - | 8 | 9 | 56.06% |
| CLS250417P00042500 | 2024-05-16 10:10AM EDT | 42.50 | 4.47 | 2.50 | 4.00 | 0.00 | - | 1 | 2 | 52.55% |
| CLS250417P00045000 | 2024-06-06 11:53AM EDT | 45.00 | 4.94 | 3.40 | 6.20 | 0.00 | - | 5 | 68 | 51.44% |
| CLS250417P00047500 | 2024-06-18 10:38AM EDT | 47.50 | 5.00 | 4.30 | 7.50 | 0.00 | - | 1 | 4 | 51.58% |
| CLS250417P00050000 | 2024-06-18 10:38AM EDT | 50.00 | 5.95 | 5.30 | 8.40 | 0.00 | - | 1 | 6 | 50.26% |
| CLS250417P00052500 | 2024-06-07 10:26AM EDT | 52.50 | 9.10 | 7.40 | 9.10 | 0.00 | - | 10 | 15 | 50.85% |
| CLS250417P00057500 | 2024-05-07 10:06AM EDT | 57.50 | 14.30 | 11.20 | 12.50 | 0.00 | - | - | 1 | 54.47% |
| CLS250417P00060000 | 2024-06-05 10:35AM EDT | 60.00 | 12.30 | 11.50 | 12.40 | 0.00 | - | - | 1 | 49.30% |
| CLS250417P00065000 | 2024-05-30 1:31PM EDT | 65.00 | 13.70 | 14.70 | 16.80 | 0.00 | - | 1 | 4 | 54.25% |
| CLS250417P00070000 | 2024-06-04 10:52AM EDT | 70.00 | 20.20 | 16.70 | 20.50 | 0.00 | - | 1 | 2 | 54.37% |
© 2024 Yahoo. All rights reserved.