Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS260116C00017500 | 2024-02-08 4:08PM EDT | 17.50 | 22.50 | 29.00 | 34.00 | 0.00 | - | - | 1 | 0.00% |
| CLS260116C00020000 | 2024-06-21 9:52AM EDT | 20.00 | 36.10 | 36.00 | 40.50 | -3.70 | -9.30% | 1 | 10 | 78.64% |
| CLS260116C00022500 | 2024-06-12 2:05PM EDT | 22.50 | 35.35 | 33.50 | 38.50 | 0.00 | - | 1 | 2 | 73.34% |
| CLS260116C00025000 | 2024-05-28 12:25PM EDT | 25.00 | 38.58 | 31.50 | 36.50 | 0.00 | - | 1 | 4 | 70.74% |
| CLS260116C00027500 | 2024-05-29 10:03AM EDT | 27.50 | 35.20 | 30.00 | 35.00 | 0.00 | - | 3 | 3 | 71.88% |
| CLS260116C00030000 | 2024-06-21 9:44AM EDT | 30.00 | 28.96 | 29.20 | 32.00 | -4.94 | -14.57% | 1 | 44 | 69.35% |
| CLS260116C00032500 | 2024-05-08 10:08AM EDT | 32.50 | 21.75 | 23.10 | 25.90 | 0.00 | - | 6 | 10 | 47.94% |
| CLS260116C00035000 | 2024-05-28 12:48PM EDT | 35.00 | 31.09 | 24.50 | 29.30 | 0.00 | - | 8 | 21 | 64.61% |
| CLS260116C00037500 | 2024-05-24 12:14PM EDT | 37.50 | 27.90 | 23.00 | 27.80 | 0.00 | - | 1 | 16 | 63.97% |
| CLS260116C00040000 | 2024-06-06 11:10AM EDT | 40.00 | 22.50 | 21.50 | 26.30 | 0.00 | - | 1 | 24 | 63.00% |
| CLS260116C00042500 | 2024-06-03 9:30AM EDT | 42.50 | 22.80 | 20.00 | 23.80 | 0.00 | - | 2 | 52 | 59.42% |
| CLS260116C00045000 | 2024-06-20 11:56AM EDT | 45.00 | 23.30 | 20.50 | 21.60 | 0.00 | - | 2 | 25 | 61.02% |
| CLS260116C00047500 | 2024-06-06 12:48PM EDT | 47.50 | 20.80 | 18.40 | 21.00 | +3.10 | +17.51% | 2 | 10 | 60.02% |
| CLS260116C00050000 | 2024-06-18 10:50AM EDT | 50.00 | 20.50 | 17.00 | 19.60 | 0.00 | - | 1 | 42 | 58.62% |
| CLS260116C00052500 | 2024-06-11 1:52PM EDT | 52.50 | 15.95 | 15.60 | 20.00 | 0.00 | - | 1 | 3 | 60.63% |
| CLS260116C00055000 | 2024-06-20 1:12PM EDT | 55.00 | 17.35 | 15.60 | 18.20 | 0.00 | - | 5 | 27 | 60.74% |
| CLS260116C00057500 | 2024-06-17 3:34PM EDT | 57.50 | 16.59 | 13.50 | 17.80 | 0.00 | - | 4 | 6 | 59.30% |
| CLS260116C00060000 | 2024-06-20 12:33PM EDT | 60.00 | 16.00 | 13.90 | 15.60 | 0.00 | - | 3 | 29 | 59.03% |
| CLS260116C00062500 | 2024-06-07 10:34AM EDT | 62.50 | 11.10 | 11.70 | 15.50 | 0.00 | - | 1 | 1 | 57.67% |
| CLS260116C00065000 | 2024-06-21 1:25PM EDT | 65.00 | 12.60 | 12.00 | 13.50 | +2.20 | +21.15% | 11 | 35 | 57.25% |
| CLS260116C00067500 | 2024-06-14 11:07AM EDT | 67.50 | 11.85 | 11.20 | 13.80 | 0.00 | - | - | 3 | 58.83% |
| CLS260116C00075000 | 2024-06-20 12:39PM EDT | 75.00 | 10.40 | 7.80 | 12.50 | 0.00 | - | 3 | 22 | 56.95% |
| CLS260116C00090000 | 2024-06-17 9:59AM EDT | 90.00 | 6.90 | 5.50 | 9.40 | 0.00 | - | 1 | 17 | 57.21% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS260116P00020000 | 2024-03-05 1:10PM EDT | 20.00 | 1.55 | 1.15 | 2.85 | 0.00 | - | 1 | 1 | 74.63% |
| CLS260116P00027500 | 2024-02-28 11:08AM EDT | 27.50 | 3.20 | 1.65 | 5.90 | 0.00 | - | - | 1 | 69.47% |
| CLS260116P00030000 | 2024-05-24 1:55PM EDT | 30.00 | 1.75 | 0.85 | 2.70 | 0.00 | - | 2 | 14 | 54.88% |
| CLS260116P00032500 | 2024-04-17 12:28PM EDT | 32.50 | 5.10 | 1.65 | 4.10 | 0.00 | - | 4 | 4 | 50.76% |
| CLS260116P00035000 | 2024-06-04 10:16AM EDT | 35.00 | 3.95 | 1.50 | 5.20 | 0.00 | - | 10 | 15 | 60.02% |
| CLS260116P00037500 | 2024-02-28 1:32PM EDT | 37.50 | 7.00 | 5.00 | 10.00 | 0.00 | - | 1 | 2 | 66.72% |
| CLS260116P00040000 | 2024-05-15 11:13AM EDT | 40.00 | 5.62 | 2.50 | 6.40 | 0.00 | - | 3 | 3 | 55.04% |
| CLS260116P00042500 | 2024-03-26 12:53PM EDT | 42.50 | 9.30 | 8.90 | 9.70 | 0.00 | - | 1 | 3 | 63.27% |
| CLS260116P00045000 | 2024-05-23 10:05AM EDT | 45.00 | 6.58 | 6.10 | 8.40 | 0.00 | - | 1 | 4 | 53.30% |
| CLS260116P00047500 | 2024-05-15 11:13AM EDT | 47.50 | 8.90 | 6.90 | 9.60 | 0.00 | - | 1 | 2 | 52.88% |
| CLS260116P00052500 | 2024-06-06 11:52AM EDT | 52.50 | 10.95 | 9.10 | 13.00 | 0.00 | - | - | 10 | 55.15% |
| CLS260116P00055000 | 2024-06-04 10:16AM EDT | 55.00 | 12.80 | 9.60 | 14.00 | 0.00 | - | 10 | 11 | 53.11% |
| CLS260116P00060000 | 2024-05-28 1:08PM EDT | 60.00 | 12.98 | 12.20 | 17.00 | 0.00 | - | 1 | 0 | 52.28% |
© 2024 Yahoo. All rights reserved.