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 | 2024-06-12 2:35PM EDT | 20.00 | 37.15 | 36.10 | 40.50 | 0.00 | - | 1 | 9 | 80.88% |
| CLS260116C00022500 | 2024-06-12 2:05PM EDT | 22.50 | 35.35 | 33.50 | 38.50 | 0.00 | - | 1 | 2 | 74.77% |
| CLS260116C00025000 | 2024-05-28 12:25PM EDT | 25.00 | 38.58 | 32.00 | 36.50 | 0.00 | - | 1 | 4 | 74.07% |
| CLS260116C00027500 | 2024-05-29 10:03AM EDT | 27.50 | 35.20 | 30.10 | 34.50 | 0.00 | - | 3 | 3 | 71.28% |
| CLS260116C00030000 | 2024-06-07 1:39PM EDT | 30.00 | 26.68 | 28.30 | 32.50 | 0.00 | - | 7 | 47 | 68.76% |
| CLS260116C00032500 | 2024-05-08 10:08AM EDT | 32.50 | 21.75 | 23.10 | 25.90 | 0.00 | - | 6 | 10 | 48.93% |
| CLS260116C00035000 | 2024-05-28 12:48PM EDT | 35.00 | 31.09 | 24.90 | 29.40 | 0.00 | - | 8 | 21 | 66.61% |
| CLS260116C00037500 | 2024-05-24 12:14PM EDT | 37.50 | 27.90 | 23.50 | 27.40 | 0.00 | - | 1 | 16 | 64.71% |
| CLS260116C00040000 | 2024-06-06 11:10AM EDT | 40.00 | 22.50 | 21.80 | 25.80 | 0.00 | - | 1 | 24 | 62.90% |
| CLS260116C00042500 | 2024-06-03 9:30AM EDT | 42.50 | 22.80 | 20.30 | 24.80 | 0.00 | - | 2 | 52 | 62.82% |
| CLS260116C00045000 | 2024-06-14 11:07AM EDT | 45.00 | 21.15 | 19.70 | 22.10 | +5.50 | +35.14% | 3 | 19 | 60.64% |
| CLS260116C00047500 | 2024-06-06 12:48PM EDT | 47.50 | 17.70 | 19.40 | 22.40 | 0.00 | - | 1 | 10 | 65.39% |
| CLS260116C00050000 | 2024-05-30 11:49AM EDT | 50.00 | 20.22 | 16.30 | 20.70 | 0.00 | - | 20 | 42 | 59.65% |
| CLS260116C00052500 | 2024-06-11 1:52PM EDT | 52.50 | 15.95 | 16.60 | 20.00 | 0.00 | - | 1 | 3 | 62.78% |
| CLS260116C00055000 | 2024-06-14 9:31AM EDT | 55.00 | 16.50 | 14.90 | 17.80 | +2.10 | +14.58% | 1 | 30 | 58.75% |
| CLS260116C00057500 | 2024-06-07 9:30AM EDT | 57.50 | 13.05 | 14.20 | 16.70 | 0.00 | - | 2 | 4 | 58.67% |
| CLS260116C00060000 | 2024-06-10 3:16PM EDT | 60.00 | 13.68 | 12.00 | 17.00 | 0.00 | - | 1 | 26 | 58.20% |
| CLS260116C00062500 | 2024-06-07 10:34AM EDT | 62.50 | 11.10 | 11.00 | 14.90 | 0.00 | - | 1 | 1 | 55.38% |
| CLS260116C00065000 | 2024-06-07 10:01AM EDT | 65.00 | 10.40 | 11.60 | 15.00 | 0.00 | - | 3 | 35 | 59.30% |
| CLS260116C00075000 | 2024-06-13 9:31AM EDT | 75.00 | 9.90 | 9.20 | 12.50 | 0.00 | - | 10 | 23 | 59.45% |
| CLS260116C00090000 | 2024-06-11 9:39AM EDT | 90.00 | 6.25 | 5.60 | 9.10 | 0.00 | - | 15 | 17 | 56.78% |
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 | 74.05% |
| CLS260116P00027500 | 2024-02-28 11:08AM EDT | 27.50 | 3.20 | 1.65 | 5.90 | 0.00 | - | - | 1 | 68.88% |
| CLS260116P00030000 | 2024-05-24 1:55PM EDT | 30.00 | 1.75 | 0.00 | 3.70 | 0.00 | - | 2 | 14 | 61.83% |
| CLS260116P00032500 | 2024-04-17 12:28PM EDT | 32.50 | 5.10 | 1.65 | 4.10 | 0.00 | - | 4 | 4 | 50.28% |
| CLS260116P00035000 | 2024-06-04 10:16AM EDT | 35.00 | 3.95 | 2.05 | 5.00 | 0.00 | - | 10 | 15 | 58.30% |
| CLS260116P00037500 | 2024-02-28 1:32PM EDT | 37.50 | 7.00 | 5.00 | 10.00 | 0.00 | - | 1 | 2 | 66.13% |
| CLS260116P00040000 | 2024-05-15 11:13AM EDT | 40.00 | 5.62 | 2.50 | 6.40 | 0.00 | - | 3 | 3 | 54.50% |
| CLS260116P00042500 | 2024-03-26 12:53PM EDT | 42.50 | 9.30 | 8.90 | 9.70 | 0.00 | - | 1 | 3 | 62.67% |
| CLS260116P00045000 | 2024-05-23 10:05AM EDT | 45.00 | 6.58 | 6.30 | 9.50 | 0.00 | - | 1 | 4 | 50.54% |
| CLS260116P00047500 | 2024-05-15 11:13AM EDT | 47.50 | 8.90 | 6.90 | 9.60 | 0.00 | - | 1 | 2 | 52.32% |
| CLS260116P00052500 | 2024-06-06 11:52AM EDT | 52.50 | 10.95 | 9.10 | 11.70 | 0.00 | - | - | 10 | 49.49% |
| CLS260116P00055000 | 2024-06-04 10:16AM EDT | 55.00 | 12.80 | 11.40 | 13.40 | 0.00 | - | 10 | 11 | 50.24% |
| CLS260116P00060000 | 2024-05-28 1:08PM EDT | 60.00 | 12.98 | 12.40 | 17.00 | 0.00 | - | 1 | 0 | 51.66% |
© 2024 Yahoo. All rights reserved.