Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240719C00052500 | 2024-06-21 3:14PM EDT | 2024-07-19 | 5.10 | 5.00 | 5.30 | -0.30 | -5.56% | 91 | 987 | 53.71% |
| CLS240816C00052500 | 2024-06-21 11:27AM EDT | 2024-08-16 | 6.67 | 7.00 | 7.30 | -2.96 | -30.74% | 6 | 135 | 62.96% |
| CLS240920C00052500 | 2024-06-21 10:46AM EDT | 2024-09-20 | 7.50 | 6.00 | 8.30 | -1.50 | -16.67% | 2 | 162 | 60.33% |
| CLS241018C00052500 | 2024-06-21 12:07PM EDT | 2024-10-18 | 8.80 | 8.10 | 9.00 | -2.85 | -24.46% | 217 | 39 | 54.79% |
| CLS241115C00052500 | 2024-06-06 1:24PM EDT | 2024-11-15 | 8.40 | 8.30 | 11.60 | 0.00 | - | 2 | 54 | 59.81% |
| CLS241220C00052500 | 2024-06-21 12:32PM EDT | 2024-12-20 | 10.30 | 10.50 | 10.90 | -1.30 | -11.21% | 43 | 46 | 58.81% |
| CLS250117C00052500 | 2024-06-21 12:55PM EDT | 2025-01-17 | 10.70 | 11.10 | 11.40 | -3.35 | -23.84% | 25 | 11 | 58.22% |
| CLS250221C00052500 | 2024-05-21 12:51PM EDT | 2025-02-21 | 9.90 | 11.10 | 12.90 | 0.00 | - | 2 | 22 | 58.28% |
| CLS250417C00052500 | 2024-06-07 11:29AM EDT | 2025-04-17 | 10.00 | 12.90 | 15.50 | 0.00 | - | 1 | 6 | 64.37% |
| CLS250620C00052500 | 2024-06-07 9:40AM EDT | 2025-06-20 | 11.04 | 14.10 | 14.60 | 0.00 | - | 5 | 166 | 59.15% |
| CLS260116C00052500 | 2024-06-11 1:52PM EDT | 2026-01-16 | 15.95 | 15.60 | 20.00 | 0.00 | - | 1 | 3 | 60.63% |
| CLS260618C00052500 | 2024-06-17 9:55AM EDT | 2026-06-18 | 20.00 | 17.70 | 21.90 | 0.00 | - | 1 | 17 | 61.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240719P00052500 | 2024-06-21 3:55PM EDT | 2024-07-19 | 0.77 | 1.50 | 1.65 | -0.91 | -54.17% | 30 | 473 | 50.64% |
| CLS240816P00052500 | 2024-06-21 3:57PM EDT | 2024-08-16 | 3.40 | 3.10 | 3.40 | +1.00 | +41.67% | 14 | 120 | 56.86% |
| CLS240920P00052500 | 2024-06-21 12:14PM EDT | 2024-09-20 | 4.30 | 3.80 | 4.20 | +0.85 | +24.64% | 1 | 233 | 51.75% |
| CLS241018P00052500 | 2024-06-21 12:16PM EDT | 2024-10-18 | 4.80 | 4.30 | 4.70 | +0.80 | +20.00% | 18 | 38 | 51.10% |
| CLS241115P00052500 | 2024-06-21 1:20PM EDT | 2024-11-15 | 5.70 | 3.80 | 5.60 | -0.40 | -6.56% | 8 | 15 | 52.73% |
| CLS241220P00052500 | 2024-06-20 11:48AM EDT | 2024-12-20 | 5.45 | 4.80 | 6.10 | 0.00 | - | 9 | 12 | 50.76% |
| CLS250117P00052500 | 2024-06-20 9:49AM EDT | 2025-01-17 | 5.50 | 6.10 | 6.70 | 0.00 | - | 1 | 31 | 51.03% |
| CLS250417P00052500 | 2024-06-07 10:26AM EDT | 2025-04-17 | 9.10 | 7.40 | 9.10 | 0.00 | - | 10 | 15 | 50.85% |
| CLS250620P00052500 | 2024-06-06 1:26PM EDT | 2025-06-20 | 9.14 | 7.10 | 10.70 | 0.00 | - | 5 | 15 | 58.01% |
| CLS260116P00052500 | 2024-06-06 11:52AM EDT | 2026-01-16 | 10.95 | 9.10 | 13.00 | 0.00 | - | - | 10 | 55.15% |
© 2024 Yahoo. All rights reserved.