Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240719C00027500 | 2024-04-25 11:19AM EDT | 27.50 | 17.92 | 30.30 | 33.20 | 0.00 | - | 2 | 8 | 197.17% |
| CLS240719C00030000 | 2024-04-25 9:34AM EDT | 30.00 | 13.50 | 27.30 | 30.80 | 0.00 | - | 1 | 1 | 168.16% |
| CLS240719C00032500 | 2024-05-29 9:32AM EDT | 32.50 | 25.95 | 23.50 | 26.60 | 0.00 | - | 10 | 6 | 153.52% |
| CLS240719C00035000 | 2024-06-17 3:18PM EDT | 35.00 | 22.50 | 22.30 | 23.20 | 0.00 | - | 1 | 56 | 69.53% |
| CLS240719C00037500 | 2024-06-03 12:28PM EDT | 37.50 | 18.20 | 19.50 | 20.70 | 0.00 | - | 2 | 27 | 60.94% |
| CLS240719C00040000 | 2024-06-13 2:28PM EDT | 40.00 | 16.73 | 17.30 | 18.10 | 0.00 | - | 1 | 36 | 0.00% |
| CLS240719C00042500 | 2024-06-14 1:04PM EDT | 42.50 | 13.20 | 14.60 | 15.60 | 0.00 | - | 1 | 1,122 | 0.00% |
| CLS240719C00045000 | 2024-06-14 2:31PM EDT | 45.00 | 10.96 | 12.40 | 13.50 | 0.00 | - | 10 | 179 | 60.94% |
| CLS240719C00047500 | 2024-06-17 3:18PM EDT | 47.50 | 10.50 | 10.30 | 10.90 | 0.00 | - | 21 | 454 | 46.19% |
| CLS240719C00050000 | 2024-06-17 3:18PM EDT | 50.00 | 8.40 | 8.30 | 9.10 | 0.00 | - | 9 | 1,166 | 57.08% |
| CLS240719C00052500 | 2024-06-17 2:43PM EDT | 52.50 | 6.50 | 6.40 | 6.90 | +0.23 | +3.67% | 1 | 983 | 50.78% |
| CLS240719C00055000 | 2024-06-18 9:34AM EDT | 55.00 | 5.02 | 4.70 | 5.00 | +0.49 | +10.82% | 1 | 1,552 | 47.29% |
| CLS240719C00057500 | 2024-06-18 9:41AM EDT | 57.50 | 3.60 | 3.40 | 3.50 | +0.40 | +12.50% | 9 | 545 | 46.12% |
| CLS240719C00060000 | 2024-06-18 9:37AM EDT | 60.00 | 2.60 | 2.40 | 2.60 | +0.25 | +10.64% | 13 | 2,339 | 49.24% |
| CLS240719C00062500 | 2024-06-17 1:32PM EDT | 62.50 | 1.60 | 1.60 | 1.80 | 0.00 | - | 33 | 573 | 49.85% |
| CLS240719C00065000 | 2024-06-17 2:00PM EDT | 65.00 | 1.12 | 1.10 | 1.25 | 0.00 | - | 33 | 395 | 51.00% |
| CLS240719C00067500 | 2024-06-17 3:59PM EDT | 67.50 | 0.75 | 0.70 | 0.85 | 0.00 | - | 30 | 659 | 50.20% |
| CLS240719C00070000 | 2024-06-17 11:36AM EDT | 70.00 | 0.46 | 0.45 | 0.60 | 0.00 | - | 12 | 54 | 51.37% |
| CLS240719C00075000 | 2024-06-17 3:57PM EDT | 75.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 58 | 53.91% |
| CLS240719C00080000 | 2024-05-29 9:55AM EDT | 80.00 | 0.33 | 0.05 | 0.80 | 0.00 | - | - | 1 | 71.78% |
| CLS240719C00085000 | 2024-05-30 9:30AM EDT | 85.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 84.67% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240719P00025000 | 2024-05-22 1:07PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 51 | 53 | 171.29% |
| CLS240719P00027500 | 2024-04-19 1:43PM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CLS240719P00030000 | 2024-05-24 9:38AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CLS240719P00032500 | 2024-05-31 10:35AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 100 | 80.47% |
| CLS240719P00035000 | 2024-06-05 3:37PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 64 | 118 | 77.73% |
| CLS240719P00037500 | 2024-06-17 11:20AM EDT | 37.50 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 103.03% |
| CLS240719P00040000 | 2024-06-14 2:30PM EDT | 40.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 3 | 119 | 92.87% |
| CLS240719P00042500 | 2024-06-18 9:45AM EDT | 42.50 | 0.16 | 0.10 | 0.45 | -0.02 | -11.11% | 3 | 242 | 69.14% |
| CLS240719P00045000 | 2024-06-17 2:00PM EDT | 45.00 | 0.31 | 0.15 | 0.35 | 0.00 | - | 2 | 675 | 57.52% |
| CLS240719P00047500 | 2024-06-17 3:48PM EDT | 47.50 | 0.50 | 0.35 | 0.50 | +0.02 | +4.17% | 1 | 512 | 54.59% |
| CLS240719P00050000 | 2024-06-18 9:35AM EDT | 50.00 | 0.75 | 0.65 | 0.80 | -0.10 | -11.76% | 3 | 444 | 52.34% |
| CLS240719P00052500 | 2024-06-18 9:40AM EDT | 52.50 | 1.21 | 1.20 | 1.50 | -0.19 | -13.57% | 1 | 483 | 53.27% |
| CLS240719P00055000 | 2024-06-18 9:40AM EDT | 55.00 | 2.06 | 2.00 | 2.30 | -0.24 | -10.43% | 1 | 336 | 52.64% |
| CLS240719P00057500 | 2024-06-17 3:43PM EDT | 57.50 | 3.44 | 3.10 | 3.50 | 0.00 | - | 144 | 349 | 53.17% |
| CLS240719P00060000 | 2024-06-17 11:32AM EDT | 60.00 | 5.50 | 4.60 | 5.00 | 0.00 | - | 32 | 91 | 54.81% |
| CLS240719P00062500 | 2024-06-14 3:11PM EDT | 62.50 | 8.05 | 6.30 | 6.60 | 0.00 | - | - | 1 | 55.03% |
| CLS240719P00065000 | 2024-06-14 3:59PM EDT | 65.00 | 9.90 | 7.50 | 9.10 | 0.00 | - | - | 1 | 55.08% |
| CLS240719P00070000 | 2024-05-30 11:43AM EDT | 70.00 | 12.40 | 12.20 | 13.30 | 0.00 | - | 2 | 2 | 61.35% |
© 2024 Yahoo. All rights reserved.