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 | 35.20 | 40.00 | 0.00 | - | 1 | 3 | 88.84% |
| CLS250620C00022500 | 2024-05-17 12:27PM EDT | 22.50 | 31.55 | 32.60 | 37.50 | 0.00 | - | 1 | 3 | 79.10% |
| CLS250620C00025000 | 2024-06-20 9:37AM EDT | 25.00 | 36.00 | 30.60 | 35.50 | 0.00 | - | 1 | 3 | 77.73% |
| CLS250620C00030000 | 2024-06-18 1:18PM EDT | 30.00 | 31.40 | 27.20 | 31.50 | 0.00 | - | 6 | 5 | 75.95% |
| CLS250620C00032500 | 2024-04-26 2:28PM EDT | 32.50 | 16.00 | 28.00 | 32.00 | 0.00 | - | 1 | 1 | 94.04% |
| CLS250620C00035000 | 2024-06-11 11:58AM EDT | 35.00 | 22.55 | 22.80 | 27.50 | 0.00 | - | 56 | 56 | 68.16% |
| 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 | 19.90 | 24.00 | 0.00 | - | 1 | 4 | 66.83% |
| CLS250620C00042500 | 2024-06-14 11:29AM EDT | 42.50 | 19.50 | 18.10 | 21.80 | 0.00 | - | 2 | 23 | 63.10% |
| CLS250620C00045000 | 2024-06-04 10:50AM EDT | 45.00 | 15.55 | 17.80 | 20.70 | 0.00 | - | 3 | 29 | 66.59% |
| CLS250620C00047500 | 2024-06-17 10:41AM EDT | 47.50 | 16.40 | 15.70 | 18.90 | 0.00 | - | 1 | 75 | 62.63% |
| CLS250620C00050000 | 2024-06-21 11:57AM EDT | 50.00 | 15.40 | 15.20 | 17.80 | -0.60 | -3.75% | 3 | 117 | 64.45% |
| CLS250620C00052500 | 2024-06-07 9:40AM EDT | 52.50 | 11.04 | 14.10 | 14.60 | 0.00 | - | 5 | 166 | 59.15% |
| CLS250620C00055000 | 2024-06-20 1:14PM EDT | 55.00 | 12.00 | 13.00 | 14.70 | -2.10 | -14.89% | 2 | 221 | 61.64% |
| CLS250620C00057500 | 2024-06-20 10:27AM EDT | 57.50 | 14.52 | 11.90 | 12.50 | 0.00 | - | 4 | 11 | 58.34% |
| CLS250620C00060000 | 2024-06-21 10:26AM EDT | 60.00 | 10.52 | 10.90 | 13.50 | -3.20 | -23.32% | 2 | 41 | 62.38% |
| CLS250620C00062500 | 2024-06-12 1:34PM EDT | 62.50 | 9.50 | 10.10 | 11.10 | 0.00 | - | 1 | 4 | 58.80% |
| CLS250620C00065000 | 2024-06-12 12:04PM EDT | 65.00 | 8.81 | 9.20 | 9.80 | 0.00 | - | 3 | 6 | 57.26% |
| CLS250620C00067500 | 2024-06-21 12:35PM EDT | 67.50 | 8.60 | 8.50 | 9.20 | +1.50 | +21.13% | 10 | 1 | 57.48% |
| CLS250620C00070000 | 2024-06-21 3:46PM EDT | 70.00 | 8.04 | 7.60 | 8.50 | -0.56 | -6.51% | 1 | 38 | 56.79% |
| CLS250620C00075000 | 2024-06-21 3:36PM EDT | 75.00 | 6.90 | 6.50 | 7.10 | -0.50 | -6.76% | 54 | 50 | 56.31% |
| CLS250620C00085000 | 2024-06-21 3:59PM EDT | 85.00 | 4.20 | 3.30 | 5.30 | -1.30 | -23.64% | 23 | 20 | 52.75% |
| CLS250620C00090000 | 2024-06-18 3:44PM EDT | 90.00 | 5.49 | 4.00 | 4.50 | 0.00 | - | 4 | 7 | 56.07% |
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 | 65.41% |
| CLS250620P00025000 | 2024-04-03 2:37PM EDT | 25.00 | 1.40 | 1.10 | 1.30 | 0.00 | - | 1 | 1 | 64.94% |
| CLS250620P00027500 | 2024-06-12 11:09AM EDT | 27.50 | 0.90 | 0.00 | 3.10 | 0.00 | - | - | 2 | 63.09% |
| CLS250620P00030000 | 2024-03-01 2:42PM EDT | 30.00 | 2.90 | 2.30 | 3.30 | 0.00 | - | 5 | 5 | 69.92% |
| CLS250620P00035000 | 2024-06-20 3:48PM EDT | 35.00 | 2.20 | 1.35 | 2.35 | 0.00 | - | 5 | 45 | 52.94% |
| CLS250620P00037500 | 2024-05-08 1:30PM EDT | 37.50 | 3.90 | 2.15 | 5.00 | 0.00 | - | 5 | 5 | 56.69% |
| CLS250620P00040000 | 2024-05-30 10:54AM EDT | 40.00 | 3.20 | 1.75 | 4.40 | 0.00 | - | 1 | 116 | 56.24% |
| CLS250620P00042500 | 2024-05-24 10:07AM EDT | 42.50 | 3.80 | 2.55 | 6.20 | 0.00 | - | 1 | 31 | 50.02% |
| CLS250620P00045000 | 2024-06-12 1:35PM EDT | 45.00 | 5.20 | 4.90 | 7.10 | 0.00 | - | 1 | 64 | 53.50% |
| CLS250620P00047500 | 2024-05-31 10:14AM EDT | 47.50 | 6.00 | 4.30 | 6.40 | 0.00 | - | 40 | 73 | 49.48% |
| CLS250620P00050000 | 2024-05-30 11:10AM EDT | 50.00 | 6.21 | 5.70 | 7.50 | 0.00 | - | 1 | 59 | 48.88% |
| CLS250620P00052500 | 2024-06-06 1:26PM EDT | 52.50 | 9.14 | 7.10 | 10.70 | 0.00 | - | 5 | 15 | 58.01% |
| CLS250620P00055000 | 2024-04-10 1:41PM EDT | 55.00 | 14.80 | 11.20 | 12.80 | 0.00 | - | - | 2 | 57.21% |
| CLS250620P00057500 | 2024-06-21 1:14PM EDT | 57.50 | 11.50 | 8.50 | 13.20 | +0.80 | +7.48% | 136 | 9 | 55.64% |
| CLS250620P00060000 | 2024-06-21 12:34PM EDT | 60.00 | 12.90 | 10.50 | 14.30 | +0.90 | +7.50% | 135 | 15 | 53.33% |
| CLS250620P00065000 | 2024-06-13 10:37AM EDT | 65.00 | 15.30 | 14.30 | 16.90 | 0.00 | - | 6 | 6 | 49.68% |
© 2024 Yahoo. All rights reserved.