Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240719C00050000 | 2024-06-21 3:38PM EDT | 2024-07-19 | 6.88 | 6.20 | 8.20 | -0.72 | -9.47% | 9 | 1,166 | 60.60% |
| CLS240816C00050000 | 2024-06-21 3:49PM EDT | 2024-08-16 | 8.50 | 7.80 | 8.90 | -0.60 | -6.59% | 19 | 267 | 59.08% |
| CLS240920C00050000 | 2024-06-21 9:30AM EDT | 2024-09-20 | 8.60 | 8.70 | 11.40 | -1.65 | -16.10% | 8 | 293 | 64.04% |
| CLS241018C00050000 | 2024-06-21 10:21AM EDT | 2024-10-18 | 9.52 | 9.40 | 12.20 | -3.88 | -28.96% | 1 | 786 | 62.62% |
| CLS241115C00050000 | 2024-06-07 10:03AM EDT | 2024-11-15 | 8.75 | 10.30 | 12.70 | 0.00 | - | 13 | 29 | 61.89% |
| CLS241220C00050000 | 2024-06-21 12:32PM EDT | 2024-12-20 | 11.60 | 10.20 | 14.00 | -3.30 | -22.15% | 194 | 466 | 59.86% |
| CLS250117C00050000 | 2024-06-21 12:55PM EDT | 2025-01-17 | 12.00 | 11.60 | 12.80 | -1.57 | -11.57% | 26 | 73 | 56.37% |
| CLS250221C00050000 | 2024-05-28 9:48AM EDT | 2025-02-21 | 16.30 | 12.00 | 15.50 | 0.00 | - | 2 | 49 | 61.67% |
| CLS250417C00050000 | 2024-06-18 1:27PM EDT | 2025-04-17 | 17.80 | 12.50 | 16.10 | 0.00 | - | 3 | 23 | 58.77% |
| CLS250620C00050000 | 2024-06-21 11:57AM EDT | 2025-06-20 | 15.40 | 15.20 | 17.80 | -0.60 | -3.75% | 3 | 117 | 64.45% |
| CLS260116C00050000 | 2024-06-18 10:50AM EDT | 2026-01-16 | 20.50 | 17.00 | 19.60 | 0.00 | - | 1 | 42 | 58.62% |
| CLS260618C00050000 | 2024-06-20 3:21PM EDT | 2026-06-18 | 21.10 | 18.20 | 21.40 | 0.00 | - | 1 | 48 | 57.57% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240719P00050000 | 2024-06-21 1:16PM EDT | 2024-07-19 | 1.00 | 0.80 | 1.05 | +0.05 | +5.26% | 129 | 527 | 52.30% |
| CLS240816P00050000 | 2024-06-21 11:58AM EDT | 2024-08-16 | 2.65 | 1.25 | 2.50 | +0.45 | +20.45% | 1 | 163 | 51.15% |
| CLS240920P00050000 | 2024-06-18 1:03PM EDT | 2024-09-20 | 4.00 | 2.30 | 3.20 | +1.65 | +70.21% | 1 | 85 | 54.30% |
| CLS241018P00050000 | 2024-06-21 12:16PM EDT | 2024-10-18 | 3.70 | 2.75 | 3.90 | +0.37 | +11.11% | 239 | 211 | 53.78% |
| CLS241115P00050000 | 2024-06-21 3:08PM EDT | 2024-11-15 | 4.50 | 2.90 | 4.50 | -0.10 | -2.17% | 8 | 30 | 53.19% |
| CLS241220P00050000 | 2024-06-21 3:11PM EDT | 2024-12-20 | 4.90 | 4.80 | 5.00 | +0.40 | +8.89% | 5 | 170 | 50.66% |
| CLS250117P00050000 | 2024-06-21 12:03PM EDT | 2025-01-17 | 5.70 | 5.00 | 5.30 | +1.20 | +26.67% | 4 | 9 | 49.81% |
| CLS250221P00050000 | 2024-06-11 10:26AM EDT | 2025-02-21 | 6.60 | 5.70 | 7.50 | 0.00 | - | 1 | 2 | 54.09% |
| CLS250417P00050000 | 2024-06-18 10:38AM EDT | 2025-04-17 | 5.95 | 5.30 | 8.40 | 0.00 | - | 1 | 6 | 50.26% |
| CLS250620P00050000 | 2024-05-30 11:10AM EDT | 2025-06-20 | 6.21 | 5.70 | 7.50 | 0.00 | - | 1 | 59 | 48.88% |
| CLS260618P00050000 | 2024-06-20 9:48AM EDT | 2026-06-18 | 9.83 | 8.00 | 13.00 | 0.00 | - | 1 | 7 | 54.33% |
© 2024 Yahoo. All rights reserved.