Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS260618C00022500 | 2024-04-18 2:20PM EDT | 22.50 | 25.30 | 30.00 | 35.00 | 0.00 | - | 9 | 6 | 37.79% |
| CLS260618C00030000 | 2024-06-07 10:56AM EDT | 30.00 | 27.50 | 30.00 | 34.90 | 0.00 | - | 2 | 8 | 66.25% |
| CLS260618C00035000 | 2024-05-15 12:48PM EDT | 35.00 | 24.47 | 25.60 | 30.50 | 0.00 | - | - | 4 | 57.93% |
| CLS260618C00037500 | 2024-05-14 10:47AM EDT | 37.50 | 20.00 | 25.20 | 28.30 | 0.00 | - | - | 1 | 58.42% |
| CLS260618C00040000 | 2024-06-10 11:11AM EDT | 40.00 | 23.87 | 24.00 | 28.50 | 0.00 | - | 1 | 2 | 62.05% |
| CLS260618C00042500 | 2024-05-08 9:53AM EDT | 42.50 | 17.78 | 20.70 | 22.40 | 0.00 | - | 6 | 14 | 50.87% |
| CLS260618C00045000 | 2024-05-30 10:41AM EDT | 45.00 | 24.76 | 21.50 | 26.20 | 0.00 | - | 2 | 12 | 61.69% |
| CLS260618C00047500 | 2024-05-28 12:29PM EDT | 47.50 | 25.38 | 20.00 | 24.90 | 0.00 | - | 1 | 5 | 60.40% |
| CLS260618C00050000 | 2024-06-26 2:45PM EDT | 50.00 | 20.10 | 19.00 | 23.30 | 0.00 | - | 5 | 49 | 59.36% |
| CLS260618C00052500 | 2024-06-27 1:53PM EDT | 52.50 | 21.00 | 18.00 | 20.80 | +1.00 | +5.00% | 1 | 17 | 56.58% |
| CLS260618C00055000 | 2024-06-17 12:45PM EDT | 55.00 | 19.90 | 17.00 | 20.70 | 0.00 | - | 1 | 16 | 57.92% |
| CLS260618C00057500 | 2024-06-27 3:50PM EDT | 57.50 | 18.03 | 16.00 | 19.90 | -1.97 | -9.85% | 2 | 22 | 57.83% |
| CLS260618C00060000 | 2024-06-25 11:35AM EDT | 60.00 | 16.20 | 15.00 | 18.00 | 0.00 | - | 1 | 4 | 55.77% |
| CLS260618C00065000 | 2024-06-27 12:49PM EDT | 65.00 | 15.10 | 14.70 | 18.00 | -1.65 | -9.85% | 5 | 12 | 60.22% |
| CLS260618C00070000 | 2024-06-06 3:22PM EDT | 70.00 | 11.71 | 11.50 | 16.30 | 0.00 | - | 1 | 5 | 56.71% |
| CLS260618C00075000 | 2024-06-20 12:40PM EDT | 75.00 | 12.00 | 10.10 | 14.90 | 0.00 | - | 1 | 6 | 56.15% |
| CLS260618C00085000 | 2024-06-27 2:04PM EDT | 85.00 | 10.20 | 9.90 | 11.20 | +0.90 | +9.68% | 1 | 25 | 56.51% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS260618P00022500 | 2024-05-20 12:43PM EDT | 22.50 | 1.40 | 0.05 | 4.50 | 0.00 | - | 10 | 0 | 63.33% |
| CLS260618P00042500 | 2024-06-14 3:11PM EDT | 42.50 | 6.89 | 4.10 | 7.60 | 0.00 | - | 1 | 3 | 50.48% |
| CLS260618P00045000 | 2024-05-30 10:41AM EDT | 45.00 | 7.68 | 5.20 | 9.50 | 0.00 | - | 1 | 6 | 53.16% |
| CLS260618P00047500 | 2024-06-14 3:11PM EDT | 47.50 | 9.37 | 6.50 | 11.20 | 0.00 | - | 1 | 2 | 54.53% |
| CLS260618P00050000 | 2024-06-20 9:48AM EDT | 50.00 | 9.83 | 7.60 | 12.50 | 0.00 | - | 1 | 7 | 54.08% |
| CLS260618P00060000 | 2024-06-21 1:44PM EDT | 60.00 | 16.00 | 15.00 | 17.90 | 0.00 | - | 1 | 3 | 51.22% |
| CLS260618P00065000 | 2024-06-24 1:28PM EDT | 65.00 | 20.00 | 16.00 | 19.40 | 0.00 | - | 43 | 43 | 45.15% |
| CLS260618P00070000 | 2024-06-25 9:30AM EDT | 70.00 | 23.50 | 19.00 | 23.90 | 0.00 | - | 1 | 60 | 47.99% |
| CLS260618P00075000 | 2024-05-28 10:48AM EDT | 75.00 | 22.60 | 22.50 | 27.50 | 0.00 | - | 1 | 2 | 47.46% |
© 2024 Yahoo. All rights reserved.