Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517C00022500 | 2024-04-18 12:17PM EDT | 22.50 | 23.04 | 22.00 | 24.30 | 0.00 | - | - | 1 | 287.30% |
| CLS240517C00025000 | 2024-04-26 2:14PM EDT | 25.00 | 19.00 | 19.60 | 21.80 | 0.00 | - | 1 | 2 | 254.69% |
| CLS240517C00032500 | 2024-04-22 11:06AM EDT | 32.50 | 9.70 | 12.10 | 14.40 | 0.00 | - | 1 | 1 | 164.75% |
| CLS240517C00035000 | 2024-05-01 12:44PM EDT | 35.00 | 8.25 | 9.90 | 10.70 | 0.00 | - | 2 | 44 | 115.04% |
| CLS240517C00037500 | 2024-04-26 9:32AM EDT | 37.50 | 6.60 | 7.00 | 7.80 | +1.20 | +22.22% | 1 | 107 | 69.92% |
| CLS240517C00040000 | 2024-05-03 10:13AM EDT | 40.00 | 5.30 | 5.10 | 5.50 | +1.10 | +26.19% | 2 | 1,284 | 67.87% |
| CLS240517C00042500 | 2024-05-03 10:06AM EDT | 42.50 | 3.35 | 3.10 | 3.30 | +1.00 | +42.55% | 48 | 895 | 56.35% |
| CLS240517C00045000 | 2024-05-03 10:49AM EDT | 45.00 | 1.80 | 1.50 | 1.85 | +0.60 | +50.00% | 114 | 2,504 | 51.71% |
| CLS240517C00047500 | 2024-05-03 10:38AM EDT | 47.50 | 0.75 | 0.75 | 0.90 | +0.25 | +50.00% | 22 | 3,260 | 52.25% |
| CLS240517C00050000 | 2024-05-03 9:58AM EDT | 50.00 | 0.36 | 0.35 | 0.40 | +0.06 | +20.69% | 16 | 4,754 | 53.13% |
| CLS240517C00052500 | 2024-05-03 10:06AM EDT | 52.50 | 0.18 | 0.15 | 0.20 | +0.05 | +38.46% | 33 | 2,577 | 55.27% |
| CLS240517C00055000 | 2024-05-02 12:53PM EDT | 55.00 | 0.09 | 0.05 | 0.45 | 0.00 | - | 10 | 1,017 | 72.46% |
| CLS240517C00057500 | 2024-04-30 12:25PM EDT | 57.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 241 | 75.00% |
| CLS240517C00060000 | 2024-04-30 10:44AM EDT | 60.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 10 | 828 | 99.51% |
| CLS240517C00065000 | 2024-05-02 12:08PM EDT | 65.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 447 | 85.94% |
| CLS240517C00070000 | 2024-05-01 1:48PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 140.04% |
| CLS240517C00075000 | 2024-04-24 3:58PM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 155.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00022500 | 2024-04-23 1:18PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 219.92% |
| CLS240517P00030000 | 2024-05-02 11:07AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 567 | 100.78% |
| CLS240517P00032500 | 2024-04-25 3:55PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 128 | 116.60% |
| CLS240517P00035000 | 2024-05-03 10:38AM EDT | 35.00 | 0.08 | 0.00 | 0.15 | -0.02 | -28.57% | 2 | 2,527 | 66.21% |
| CLS240517P00037500 | 2024-05-03 10:38AM EDT | 37.50 | 0.10 | 0.10 | 0.15 | -0.05 | -27.78% | 6 | 476 | 55.66% |
| CLS240517P00040000 | 2024-05-03 10:46AM EDT | 40.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 7 | 2,931 | 49.41% |
| CLS240517P00042500 | 2024-05-03 10:30AM EDT | 42.50 | 0.66 | 0.65 | 0.75 | -0.79 | -54.48% | 6 | 539 | 44.92% |
| CLS240517P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 1.77 | 1.60 | 1.75 | -1.03 | -36.79% | 1 | 475 | 42.43% |
| CLS240517P00047500 | 2024-05-03 9:30AM EDT | 47.50 | 3.47 | 3.20 | 3.30 | -0.73 | -17.38% | 1 | 271 | 37.21% |
| CLS240517P00050000 | 2024-04-26 1:37PM EDT | 50.00 | 7.20 | 5.20 | 5.50 | 0.00 | - | 5 | 186 | 36.33% |
| CLS240517P00052500 | 2024-04-11 11:47AM EDT | 52.50 | 8.30 | 7.20 | 8.10 | 0.00 | - | - | 14 | 56.45% |
| CLS240517P00055000 | 2024-04-25 1:59PM EDT | 55.00 | 10.70 | 9.90 | 10.60 | 0.00 | - | 10 | 6 | 67.97% |
© 2024 Yahoo. All rights reserved.