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 | 32.30 | 37.00 | 0.00 | - | 4 | 4 | 82.67% |
| CLS250417C00032500 | 2024-05-23 10:16AM EDT | 32.50 | 26.40 | 24.70 | 28.50 | 0.00 | - | - | 5 | 74.10% |
| 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 | 20.20 | 24.50 | 0.00 | - | 1 | 3 | 65.91% |
| CLS250417C00040000 | 2024-04-24 9:58AM EDT | 40.00 | 12.79 | 20.90 | 23.80 | 0.00 | - | - | 1 | 76.66% |
| CLS250417C00042500 | 2024-04-25 12:56PM EDT | 42.50 | 10.50 | 19.70 | 22.80 | 0.00 | - | 1 | 2 | 78.13% |
| CLS250417C00045000 | 2024-06-06 9:40AM EDT | 45.00 | 17.43 | 15.30 | 18.40 | 0.00 | - | 1 | 3 | 58.80% |
| CLS250417C00047500 | 2024-05-10 9:59AM EDT | 47.50 | 10.91 | 11.80 | 14.60 | 0.00 | - | 1 | 36 | 53.48% |
| CLS250417C00050000 | 2024-06-06 12:29PM EDT | 50.00 | 14.40 | 13.40 | 16.30 | +1.85 | +14.74% | 3 | 23 | 61.85% |
| CLS250417C00052500 | 2024-06-07 11:29AM EDT | 52.50 | 10.00 | 12.30 | 14.90 | 0.00 | - | 1 | 6 | 61.15% |
| CLS250417C00055000 | 2024-06-14 3:20PM EDT | 55.00 | 11.80 | 9.50 | 14.00 | +1.30 | +12.38% | 13 | 158 | 56.97% |
| CLS250417C00060000 | 2024-06-11 11:43AM EDT | 60.00 | 8.50 | 7.90 | 11.60 | 0.00 | - | 1 | 171 | 56.34% |
| CLS250417C00062500 | 2024-06-12 3:11PM EDT | 62.50 | 8.00 | 7.60 | 10.50 | 0.00 | - | - | 72 | 56.95% |
| CLS250417C00065000 | 2024-05-31 9:54AM EDT | 65.00 | 8.20 | 6.00 | 8.80 | 0.00 | - | 1 | 5 | 52.54% |
| CLS250417C00070000 | 2024-06-12 3:49PM EDT | 70.00 | 6.20 | 6.30 | 7.00 | 0.00 | - | 1 | 3 | 55.34% |
| CLS250417C00075000 | 2024-06-11 1:55PM EDT | 75.00 | 4.80 | 5.10 | 5.90 | 0.00 | - | 1 | 27 | 55.08% |
| CLS250417C00085000 | 2024-06-12 12:03PM EDT | 85.00 | 3.40 | 2.20 | 5.80 | 0.00 | - | - | 32 | 56.07% |
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 | 81.18% |
| CLS250417P00027500 | 2024-06-13 1:35PM EDT | 27.50 | 0.70 | 0.05 | 1.00 | 0.00 | - | 2 | 2,400 | 51.32% |
| CLS250417P00035000 | 2024-06-07 3:57PM EDT | 35.00 | 2.09 | 0.70 | 2.20 | 0.00 | - | 2 | 32 | 55.98% |
| CLS250417P00037500 | 2024-06-05 3:55PM EDT | 37.50 | 2.25 | 1.45 | 2.70 | 0.00 | - | 2 | 11 | 54.30% |
| CLS250417P00040000 | 2024-06-06 11:53AM EDT | 40.00 | 3.20 | 2.55 | 5.30 | 0.00 | - | 8 | 9 | 57.53% |
| CLS250417P00042500 | 2024-05-16 10:10AM EDT | 42.50 | 4.47 | 2.50 | 4.00 | 0.00 | - | 1 | 2 | 51.66% |
| CLS250417P00045000 | 2024-06-06 11:53AM EDT | 45.00 | 4.94 | 2.75 | 6.30 | 0.00 | - | 5 | 68 | 59.81% |
| CLS250417P00047500 | 2024-06-07 1:24PM EDT | 47.50 | 6.45 | 3.90 | 5.70 | 0.00 | - | 1 | 4 | 49.50% |
| CLS250417P00050000 | 2024-05-15 2:47PM EDT | 50.00 | 7.60 | 6.30 | 6.70 | 0.00 | - | - | 5 | 48.50% |
| CLS250417P00052500 | 2024-06-07 10:26AM EDT | 52.50 | 9.10 | 6.70 | 8.00 | 0.00 | - | 10 | 15 | 48.58% |
| CLS250417P00057500 | 2024-05-07 10:06AM EDT | 57.50 | 14.30 | 11.20 | 12.50 | 0.00 | - | - | 1 | 53.42% |
| CLS250417P00060000 | 2024-06-05 10:35AM EDT | 60.00 | 12.30 | 10.40 | 12.80 | 0.00 | - | - | 1 | 50.24% |
| CLS250417P00065000 | 2024-05-30 1:31PM EDT | 65.00 | 13.70 | 12.70 | 16.00 | 0.00 | - | 1 | 4 | 49.16% |
| CLS250417P00070000 | 2024-06-04 10:52AM EDT | 70.00 | 20.20 | 16.00 | 19.10 | 0.00 | - | 1 | 2 | 46.01% |
© 2024 Yahoo. All rights reserved.