Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS250620C00020000 | 2024-06-10 11:02AM EDT | 20.00 | 35.95 | 34.60 | 39.50 | 0.00 | - | 1 | 3 | 81.96% |
| CLS250620C00022500 | 2024-05-17 12:27PM EDT | 22.50 | 31.55 | 32.60 | 37.50 | 0.00 | - | 1 | 3 | 81.08% |
| CLS250620C00025000 | 2024-06-12 2:43PM EDT | 25.00 | 32.65 | 30.50 | 35.50 | +1.15 | +3.65% | 1 | 3 | 78.64% |
| CLS250620C00030000 | 2024-06-13 9:30AM EDT | 30.00 | 29.20 | 26.30 | 31.00 | 0.00 | - | 3 | 10 | 70.36% |
| CLS250620C00032500 | 2024-04-26 2:28PM EDT | 32.50 | 16.00 | 28.00 | 32.00 | 0.00 | - | 1 | 1 | 94.46% |
| CLS250620C00035000 | 2024-06-11 11:58AM EDT | 35.00 | 22.55 | 22.50 | 26.50 | 0.00 | - | 56 | 56 | 63.86% |
| CLS250620C00037500 | 2024-02-09 12:11PM EDT | 37.50 | 9.40 | 16.00 | 17.60 | 0.00 | - | - | 1 | 0.00% |
| CLS250620C00040000 | 2024-06-12 11:16AM EDT | 40.00 | 20.40 | 20.70 | 24.00 | 0.00 | - | 1 | 4 | 69.71% |
| CLS250620C00042500 | 2024-06-11 3:26PM EDT | 42.50 | 19.50 | 17.50 | 22.00 | +2.47 | +14.50% | 2 | 23 | 62.23% |
| CLS250620C00045000 | 2024-06-04 10:50AM EDT | 45.00 | 15.55 | 17.80 | 20.50 | 0.00 | - | 3 | 29 | 66.24% |
| CLS250620C00047500 | 2024-06-07 1:56PM EDT | 47.50 | 13.86 | 16.40 | 19.50 | 0.00 | - | 2 | 75 | 66.21% |
| CLS250620C00050000 | 2024-06-14 11:34AM EDT | 50.00 | 15.10 | 15.10 | 18.00 | -0.90 | -5.62% | 2 | 117 | 64.78% |
| CLS250620C00052500 | 2024-06-07 9:40AM EDT | 52.50 | 11.04 | 13.70 | 14.50 | 0.00 | - | 5 | 166 | 58.01% |
| CLS250620C00055000 | 2024-06-11 3:26PM EDT | 55.00 | 11.10 | 10.60 | 13.90 | 0.00 | - | 31 | 221 | 54.14% |
| CLS250620C00057500 | 2024-06-10 9:53AM EDT | 57.50 | 10.05 | 11.00 | 14.30 | 0.00 | - | 2 | 11 | 60.41% |
| CLS250620C00060000 | 2024-06-11 10:12AM EDT | 60.00 | 10.00 | 8.60 | 12.50 | 0.00 | - | 3 | 39 | 54.83% |
| CLS250620C00062500 | 2024-06-12 1:34PM EDT | 62.50 | 9.50 | 9.30 | 10.60 | 0.00 | - | 1 | 4 | 55.81% |
| CLS250620C00065000 | 2024-06-12 12:04PM EDT | 65.00 | 8.81 | 7.60 | 11.50 | 0.00 | - | 3 | 6 | 57.39% |
| CLS250620C00067500 | 2024-06-11 11:48AM EDT | 67.50 | 7.10 | 7.30 | 10.20 | 0.00 | - | - | 1 | 56.92% |
| CLS250620C00070000 | 2024-05-28 1:35PM EDT | 70.00 | 10.10 | 6.40 | 9.30 | 0.00 | - | 1 | 27 | 55.76% |
| CLS250620C00075000 | 2024-06-04 3:41PM EDT | 75.00 | 5.20 | 4.90 | 7.10 | 0.00 | - | 40 | 57 | 52.44% |
| CLS250620C00085000 | 2024-06-04 1:18PM EDT | 85.00 | 3.60 | 2.60 | 6.20 | 0.00 | - | 2 | 0 | 53.06% |
| CLS250620C00090000 | 2024-06-10 9:44AM EDT | 90.00 | 3.20 | 2.35 | 4.50 | 0.00 | - | 1 | 3 | 51.36% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS250620P00022500 | 2024-04-03 2:42PM EDT | 22.50 | 1.10 | 0.70 | 0.95 | 0.00 | - | 1 | 1 | 64.62% |
| CLS250620P00025000 | 2024-04-03 2:37PM EDT | 25.00 | 1.40 | 1.10 | 1.30 | 0.00 | - | 1 | 1 | 64.16% |
| CLS250620P00027500 | 2024-06-12 11:09AM EDT | 27.50 | 0.90 | 0.00 | 2.75 | 0.00 | - | - | 2 | 60.06% |
| CLS250620P00030000 | 2024-03-01 2:42PM EDT | 30.00 | 2.90 | 2.30 | 3.30 | 0.00 | - | 5 | 5 | 69.06% |
| CLS250620P00035000 | 2024-05-01 9:51AM EDT | 35.00 | 4.30 | 1.90 | 2.95 | 0.00 | - | 1 | 40 | 52.87% |
| CLS250620P00037500 | 2024-05-08 1:30PM EDT | 37.50 | 3.90 | 2.15 | 5.00 | 0.00 | - | 5 | 5 | 55.91% |
| CLS250620P00040000 | 2024-05-30 10:54AM EDT | 40.00 | 3.20 | 2.90 | 4.70 | 0.00 | - | 1 | 116 | 51.49% |
| CLS250620P00042500 | 2024-05-24 10:07AM EDT | 42.50 | 3.80 | 3.40 | 5.50 | 0.00 | - | 1 | 31 | 56.09% |
| CLS250620P00045000 | 2024-06-12 1:35PM EDT | 45.00 | 5.20 | 5.00 | 7.40 | 0.00 | - | 1 | 64 | 53.83% |
| CLS250620P00047500 | 2024-05-31 10:14AM EDT | 47.50 | 6.00 | 4.30 | 7.70 | 0.00 | - | 40 | 73 | 55.53% |
| CLS250620P00050000 | 2024-05-30 11:10AM EDT | 50.00 | 6.21 | 6.30 | 8.10 | 0.00 | - | 1 | 59 | 51.09% |
| CLS250620P00052500 | 2024-06-06 1:26PM EDT | 52.50 | 9.14 | 8.20 | 9.50 | 0.00 | - | 5 | 15 | 51.36% |
| CLS250620P00055000 | 2024-04-10 1:41PM EDT | 55.00 | 14.80 | 11.20 | 12.80 | 0.00 | - | - | 2 | 56.31% |
| CLS250620P00057500 | 2024-06-13 10:38AM EDT | 57.50 | 10.70 | 10.80 | 12.00 | 0.00 | - | 9 | 9 | 49.26% |
| CLS250620P00060000 | 2024-06-13 10:39AM EDT | 60.00 | 12.10 | 11.10 | 13.20 | 0.00 | - | 6 | 7 | 47.49% |
| CLS250620P00065000 | 2024-06-13 10:37AM EDT | 65.00 | 15.30 | 13.50 | 17.00 | 0.00 | - | 6 | 6 | 49.19% |
© 2024 Yahoo. All rights reserved.