Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621C00015000 | 2024-02-09 11:36AM EDT | 15.00 | 23.25 | 30.30 | 32.90 | 0.00 | - | 1 | 0 | 0.00% |
| CLS240621C00017500 | 2024-03-15 9:54AM EDT | 17.50 | 27.00 | 25.60 | 29.50 | 0.00 | - | 4 | 6 | 0.00% |
| CLS240621C00020000 | 2024-04-15 10:38AM EDT | 20.00 | 25.64 | 29.30 | 33.30 | 0.00 | - | 1 | 45 | 274.71% |
| CLS240621C00022500 | 2024-05-16 3:10PM EDT | 22.50 | 30.25 | 28.10 | 31.40 | 0.00 | - | 1 | 45 | 188.09% |
| CLS240621C00025000 | 2024-05-06 3:57PM EDT | 25.00 | 21.83 | 25.30 | 28.90 | 0.00 | - | 2 | 110 | 157.52% |
| CLS240621C00027500 | 2024-05-07 11:30AM EDT | 27.50 | 20.59 | 23.60 | 26.20 | 0.00 | - | 3 | 94 | 156.54% |
| CLS240621C00030000 | 2024-04-18 9:40AM EDT | 30.00 | 14.65 | 21.20 | 22.10 | 0.00 | - | 10 | 501 | 83.98% |
| CLS240621C00032500 | 2024-05-15 11:10AM EDT | 32.50 | 20.00 | 18.70 | 19.90 | 0.00 | - | 1 | 94 | 89.26% |
| CLS240621C00035000 | 2024-05-15 2:33PM EDT | 35.00 | 17.20 | 15.00 | 17.60 | 0.00 | - | 10 | 297 | 113.92% |
| CLS240621C00037500 | 2024-05-15 11:47AM EDT | 37.50 | 14.29 | 13.70 | 14.70 | 0.00 | - | 13 | 189 | 58.01% |
| CLS240621C00040000 | 2024-05-16 9:56AM EDT | 40.00 | 12.28 | 11.60 | 12.50 | +0.11 | +0.90% | 5 | 291 | 65.82% |
| CLS240621C00042500 | 2024-05-17 12:51PM EDT | 42.50 | 10.08 | 9.30 | 10.70 | -0.02 | -0.20% | 1 | 78 | 67.14% |
| CLS240621C00045000 | 2024-05-17 2:55PM EDT | 45.00 | 7.49 | 5.80 | 7.60 | -1.12 | -13.01% | 61 | 608 | 55.86% |
| CLS240621C00047500 | 2024-05-17 1:34PM EDT | 47.50 | 5.38 | 4.50 | 5.60 | -1.30 | -19.46% | 179 | 877 | 51.51% |
| CLS240621C00050000 | 2024-05-17 3:49PM EDT | 50.00 | 3.90 | 3.70 | 4.00 | -0.97 | -19.92% | 82 | 2,528 | 50.20% |
| CLS240621C00052500 | 2024-05-17 3:15PM EDT | 52.50 | 2.63 | 2.45 | 2.65 | -0.47 | -15.16% | 70 | 3,208 | 48.07% |
| CLS240621C00055000 | 2024-05-17 3:52PM EDT | 55.00 | 1.65 | 1.55 | 1.70 | -0.54 | -24.66% | 90 | 4,471 | 47.39% |
| CLS240621C00057500 | 2024-05-17 11:51AM EDT | 57.50 | 1.30 | 0.25 | 1.10 | -0.30 | -18.75% | 46 | 203 | 48.10% |
| CLS240621C00060000 | 2024-05-17 3:34PM EDT | 60.00 | 0.70 | 0.60 | 0.85 | -0.32 | -31.37% | 7 | 1,733 | 52.34% |
| CLS240621C00065000 | 2024-05-17 2:07PM EDT | 65.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 26 | 436 | 51.37% |
| CLS240621C00070000 | 2024-05-16 10:17AM EDT | 70.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 3 | 164 | 51.37% |
| CLS240621C00075000 | 2024-05-17 2:54PM EDT | 75.00 | 0.06 | 0.05 | 0.15 | -0.19 | -76.00% | 16 | 4 | 60.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621P00012500 | 2023-11-24 10:30AM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 196.88% |
| CLS240621P00015000 | 2023-10-17 12:43PM EDT | 15.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 10 | 5 | 206.64% |
| CLS240621P00017500 | 2024-01-24 10:30AM EDT | 17.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 209.77% |
| CLS240621P00020000 | 2024-02-09 1:26PM EDT | 20.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 19 | 43 | 185.94% |
| CLS240621P00022500 | 2024-04-03 2:42PM EDT | 22.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,000 | 329 | 108.59% |
| CLS240621P00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | 7 | 27 | 132.42% |
| CLS240621P00027500 | 2024-05-17 1:49PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | -0.22 | -95.65% | 4 | 1,578 | 50.00% |
| CLS240621P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 50.00% |
| CLS240621P00032500 | 2024-05-17 11:53AM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 258 | 73.83% |
| CLS240621P00035000 | 2024-05-17 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.15 | +0.15 | +300.00% | 5 | 682 | 63.28% |
| CLS240621P00037500 | 2024-05-17 11:06AM EDT | 37.50 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 7 | 535 | 58.40% |
| CLS240621P00040000 | 2024-05-17 2:52PM EDT | 40.00 | 0.10 | 0.10 | 0.40 | -0.05 | -33.33% | 19 | 1,341 | 56.06% |
| CLS240621P00042500 | 2024-05-17 3:54PM EDT | 42.50 | 0.25 | 0.25 | 0.30 | 0.00 | - | 88 | 490 | 47.41% |
| CLS240621P00045000 | 2024-05-17 3:35PM EDT | 45.00 | 0.53 | 0.50 | 0.60 | +0.05 | +10.42% | 46 | 1,338 | 45.51% |
| CLS240621P00047500 | 2024-05-17 3:59PM EDT | 47.50 | 1.14 | 1.05 | 1.15 | +0.22 | +23.91% | 65 | 275 | 44.43% |
| CLS240621P00050000 | 2024-05-17 3:07PM EDT | 50.00 | 1.95 | 1.85 | 2.10 | +0.15 | +8.33% | 87 | 397 | 44.97% |
| CLS240621P00052500 | 2024-05-17 3:07PM EDT | 52.50 | 3.20 | 3.10 | 3.40 | +0.40 | +14.29% | 26 | 127 | 45.41% |
| CLS240621P00055000 | 2024-05-16 2:16PM EDT | 55.00 | 4.80 | 4.70 | 5.00 | 0.00 | - | 13 | 79 | 45.36% |
| CLS240621P00057500 | 2024-05-17 1:08PM EDT | 57.50 | 6.45 | 6.10 | 6.90 | -10.05 | -60.91% | 1 | 5 | 45.75% |
| CLS240621P00060000 | 2024-05-17 3:06PM EDT | 60.00 | 8.78 | 7.90 | 10.30 | -6.57 | -42.80% | 1 | 1 | 72.90% |
| CLS240621P00070000 | 2024-05-10 2:24PM EDT | 70.00 | 21.17 | 17.80 | 19.00 | 0.00 | - | 2 | 2 | 73.93% |
© 2024 Yahoo. All rights reserved.