Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240920C00015000 | 2024-02-20 3:48PM EDT | 15.00 | 23.00 | 30.80 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| CLS240920C00022500 | 2024-05-16 2:21PM EDT | 22.50 | 30.00 | 28.60 | 31.70 | 0.00 | - | 1 | 3 | 112.01% |
| CLS240920C00025000 | 2024-05-13 2:47PM EDT | 25.00 | 22.60 | 25.90 | 29.20 | 0.00 | - | 3 | 30 | 97.17% |
| CLS240920C00027500 | 2024-05-17 9:30AM EDT | 27.50 | 25.95 | 23.80 | 26.50 | +6.25 | +31.73% | 1 | 46 | 88.92% |
| CLS240920C00030000 | 2024-04-23 1:44PM EDT | 30.00 | 16.20 | 21.00 | 23.70 | 0.00 | - | 2 | 25 | 71.83% |
| CLS240920C00032500 | 2024-05-14 12:00PM EDT | 32.50 | 16.60 | 19.10 | 22.10 | 0.00 | - | 2 | 56 | 78.08% |
| CLS240920C00035000 | 2024-04-26 12:47PM EDT | 35.00 | 10.30 | 17.10 | 19.50 | 0.00 | - | 1 | 38 | 71.88% |
| CLS240920C00037500 | 2024-03-07 2:57PM EDT | 37.50 | 14.31 | 14.40 | 17.00 | 0.00 | - | 30 | 4 | 61.30% |
| CLS240920C00040000 | 2024-05-14 1:59PM EDT | 40.00 | 10.62 | 12.80 | 14.90 | 0.00 | - | 2 | 108 | 61.01% |
| CLS240920C00042500 | 2024-05-16 10:46AM EDT | 42.50 | 11.50 | 11.10 | 13.30 | 0.00 | - | 1 | 132 | 61.32% |
| CLS240920C00045000 | 2024-05-17 2:14PM EDT | 45.00 | 10.00 | 9.60 | 10.20 | -0.20 | -1.96% | 1 | 156 | 53.74% |
| CLS240920C00047500 | 2024-05-15 11:01AM EDT | 47.50 | 8.70 | 7.60 | 8.70 | 0.00 | - | 3 | 1,279 | 50.90% |
| CLS240920C00050000 | 2024-05-17 2:47PM EDT | 50.00 | 7.05 | 6.80 | 7.30 | -0.25 | -3.42% | 6 | 96 | 52.52% |
| CLS240920C00052500 | 2024-05-17 2:47PM EDT | 52.50 | 6.00 | 5.80 | 6.10 | -0.10 | -1.64% | 15 | 139 | 52.66% |
| CLS240920C00055000 | 2024-05-16 3:56PM EDT | 55.00 | 5.53 | 4.60 | 5.30 | 0.00 | - | 9 | 122 | 52.39% |
| CLS240920C00057500 | 2024-04-26 12:14PM EDT | 57.50 | 1.55 | 3.50 | 4.30 | 0.00 | - | 34 | 85 | 50.54% |
| CLS240920C00060000 | 2024-05-17 11:39AM EDT | 60.00 | 3.60 | 2.85 | 3.50 | +0.05 | +1.41% | 2 | 3,287 | 50.29% |
| CLS240920C00065000 | 2024-05-17 1:32PM EDT | 65.00 | 2.26 | 1.55 | 2.40 | +0.11 | +5.12% | 3 | 502 | 53.20% |
| CLS240920C00070000 | 2024-05-15 1:28PM EDT | 70.00 | 1.55 | 1.00 | 1.65 | 0.00 | - | 3 | 36 | 53.52% |
| CLS240920C00075000 | 2024-05-10 9:45AM EDT | 75.00 | 0.75 | 0.40 | 1.10 | 0.00 | - | 1 | 2 | 53.37% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240920P00020000 | 2024-05-01 10:54AM EDT | 20.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | - | 2 | 104.20% |
| CLS240920P00022500 | 2024-03-21 3:07PM EDT | 22.50 | 0.58 | 0.10 | 1.55 | 0.00 | - | 4 | 12 | 104.49% |
| CLS240920P00025000 | 2024-04-09 10:51AM EDT | 25.00 | 0.85 | 0.05 | 0.80 | 0.00 | - | 2 | 8 | 79.35% |
| CLS240920P00027500 | 2024-05-03 12:07PM EDT | 27.50 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 19 | 70.26% |
| CLS240920P00030000 | 2024-05-03 3:38PM EDT | 30.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 4 | 54 | 61.91% |
| CLS240920P00032500 | 2024-05-03 3:38PM EDT | 32.50 | 0.82 | 0.15 | 0.85 | 0.00 | - | 4 | 17 | 56.45% |
| CLS240920P00035000 | 2024-05-13 11:19AM EDT | 35.00 | 0.85 | 0.00 | 1.30 | 0.00 | - | 2 | 41 | 52.54% |
| CLS240920P00037500 | 2024-05-15 10:49AM EDT | 37.50 | 0.80 | 0.45 | 1.00 | 0.00 | - | 50 | 2,591 | 51.61% |
| CLS240920P00040000 | 2024-05-15 9:54AM EDT | 40.00 | 1.45 | 0.70 | 1.35 | 0.00 | - | 1 | 54 | 49.07% |
| CLS240920P00042500 | 2024-05-15 1:36PM EDT | 42.50 | 1.85 | 1.20 | 1.95 | 0.00 | - | 6 | 96 | 48.36% |
| CLS240920P00045000 | 2024-05-15 1:01PM EDT | 45.00 | 2.47 | 1.95 | 3.10 | 0.00 | - | 4 | 108 | 51.59% |
| CLS240920P00047500 | 2024-05-17 2:52PM EDT | 47.50 | 3.54 | 2.85 | 3.90 | +0.09 | +2.61% | 1 | 356 | 49.38% |
| CLS240920P00050000 | 2024-05-17 1:34PM EDT | 50.00 | 4.35 | 3.90 | 5.20 | -0.77 | -15.04% | 3 | 60 | 50.22% |
| CLS240920P00052500 | 2024-04-23 11:21AM EDT | 52.50 | 11.00 | 5.10 | 6.60 | 0.00 | - | 3 | 4 | 50.44% |
| CLS240920P00055000 | 2024-05-16 2:41PM EDT | 55.00 | 7.00 | 6.40 | 7.60 | 0.00 | - | 5 | 16 | 46.02% |
| CLS240920P00057500 | 2024-05-09 9:46AM EDT | 57.50 | 11.20 | 8.00 | 9.20 | 0.00 | - | 1 | 1 | 45.26% |
| CLS240920P00060000 | 2024-05-01 9:47AM EDT | 60.00 | 17.10 | 10.20 | 11.00 | 0.00 | - | 1 | 25 | 44.97% |
© 2024 Yahoo. All rights reserved.