Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240719C00045000 | 2024-06-21 12:44PM EDT | 2024-07-19 | 10.78 | 9.30 | 13.60 | -4.72 | -30.45% | 2 | 179 | 67.68% |
| CLS240816C00045000 | 2024-06-21 12:19PM EDT | 2024-08-16 | 12.40 | 11.60 | 12.60 | -1.80 | -12.68% | 1 | 43 | 61.74% |
| CLS240920C00045000 | 2024-06-18 12:02PM EDT | 2024-09-20 | 16.00 | 11.00 | 15.30 | 0.00 | - | 2 | 170 | 62.87% |
| CLS241018C00045000 | 2024-06-21 9:47AM EDT | 2024-10-18 | 11.98 | 12.70 | 14.40 | +1.48 | +14.10% | 3 | 160 | 59.35% |
| CLS241115C00045000 | 2024-06-13 1:50PM EDT | 2024-11-15 | 15.00 | 13.30 | 16.30 | 0.00 | - | 3 | 53 | 65.26% |
| CLS241220C00045000 | 2024-06-21 12:32PM EDT | 2024-12-20 | 14.70 | 13.70 | 17.20 | -0.25 | -1.67% | 25 | 82 | 63.97% |
| CLS250117C00045000 | 2024-06-20 1:07PM EDT | 2025-01-17 | 16.65 | 15.10 | 17.30 | 0.00 | - | 1 | 75 | 65.20% |
| CLS250221C00045000 | 2024-05-02 12:50PM EDT | 2025-02-21 | 7.80 | 15.90 | 18.00 | 0.00 | - | 5 | 3 | 65.52% |
| CLS250417C00045000 | 2024-06-06 9:40AM EDT | 2025-04-17 | 17.43 | 16.80 | 19.60 | 0.00 | - | 1 | 3 | 66.92% |
| CLS250620C00045000 | 2024-06-04 10:50AM EDT | 2025-06-20 | 15.55 | 17.80 | 20.70 | 0.00 | - | 3 | 29 | 66.59% |
| CLS260116C00045000 | 2024-06-20 11:56AM EDT | 2026-01-16 | 23.30 | 20.50 | 21.60 | 0.00 | - | 2 | 25 | 61.02% |
| CLS260618C00045000 | 2024-05-30 10:41AM EDT | 2026-06-18 | 24.76 | 21.20 | 25.30 | 0.00 | - | 2 | 12 | 62.99% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240719P00045000 | 2024-06-21 2:30PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.30 | -0.03 | -9.09% | 62 | 675 | 56.54% |
| CLS240816P00045000 | 2024-06-20 12:00PM EDT | 2024-08-16 | 0.90 | 0.60 | 1.20 | 0.00 | - | 5 | 75 | 55.86% |
| CLS240920P00045000 | 2024-06-13 10:29AM EDT | 2024-09-20 | 1.61 | 0.80 | 3.40 | 0.00 | - | 11 | 118 | 61.06% |
| CLS241018P00045000 | 2024-06-12 9:41AM EDT | 2024-10-18 | 2.19 | 1.20 | 3.10 | 0.00 | - | 2 | 56 | 53.88% |
| CLS241115P00045000 | 2024-06-21 3:04PM EDT | 2024-11-15 | 2.75 | 2.40 | 2.80 | -0.18 | -6.14% | 10 | 42 | 52.98% |
| CLS241220P00045000 | 2024-06-18 12:45PM EDT | 2024-12-20 | 3.00 | 2.60 | 4.30 | 0.00 | - | 3 | 42 | 54.93% |
| CLS250117P00045000 | 2024-06-07 3:17PM EDT | 2025-01-17 | 4.20 | 3.20 | 3.50 | 0.00 | - | 15 | 35 | 50.34% |
| CLS250221P00045000 | 2024-04-25 10:07AM EDT | 2025-02-21 | 7.40 | 3.20 | 3.70 | 0.00 | - | - | 25 | 49.13% |
| CLS250417P00045000 | 2024-06-06 11:53AM EDT | 2025-04-17 | 4.94 | 3.40 | 6.20 | 0.00 | - | 5 | 68 | 51.44% |
| CLS250620P00045000 | 2024-06-12 1:35PM EDT | 2025-06-20 | 5.20 | 4.90 | 7.10 | 0.00 | - | 1 | 64 | 53.50% |
| CLS260116P00045000 | 2024-05-23 10:05AM EDT | 2026-01-16 | 6.58 | 6.10 | 8.40 | 0.00 | - | 1 | 4 | 53.30% |
| CLS260618P00045000 | 2024-05-30 10:41AM EDT | 2026-06-18 | 7.68 | 6.60 | 10.20 | 0.00 | - | 1 | 6 | 54.48% |
© 2024 Yahoo. All rights reserved.