Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241018C00020000 | 2023-09-14 2:17PM EDT | 20.00 | 6.40 | 8.50 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| CLS241018C00022500 | 2024-01-18 11:27AM EDT | 22.50 | 8.20 | 16.60 | 21.00 | 0.00 | - | 18 | 19 | 0.00% |
| CLS241018C00025000 | 2024-01-26 12:47PM EDT | 25.00 | 9.40 | 15.40 | 19.50 | 0.00 | - | 2 | 45 | 0.00% |
| CLS241018C00027500 | 2024-01-31 12:21PM EDT | 27.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CLS241018C00030000 | 2024-05-14 1:51PM EDT | 30.00 | 19.94 | 21.90 | 24.50 | 0.00 | - | 6 | 20 | 81.45% |
| CLS241018C00032500 | 2024-04-12 10:21AM EDT | 32.50 | 14.60 | 16.00 | 19.30 | 0.00 | - | 5 | 5 | 42.48% |
| CLS241018C00035000 | 2024-05-17 2:43PM EDT | 35.00 | 18.00 | 17.10 | 19.60 | -1.08 | -5.66% | 15 | 101 | 65.72% |
| CLS241018C00037500 | 2024-05-10 3:57PM EDT | 37.50 | 13.20 | 15.00 | 17.10 | 0.00 | - | 1 | 6 | 59.94% |
| CLS241018C00040000 | 2024-04-22 9:44AM EDT | 40.00 | 7.60 | 13.10 | 15.90 | 0.00 | - | 1 | 21 | 62.21% |
| CLS241018C00042500 | 2024-05-15 10:56AM EDT | 42.50 | 12.00 | 11.50 | 14.40 | 0.00 | - | 10 | 28 | 62.62% |
| CLS241018C00045000 | 2024-05-15 10:44AM EDT | 45.00 | 10.10 | 10.10 | 10.80 | 0.00 | - | 1 | 160 | 53.47% |
| CLS241018C00047500 | 2024-05-08 9:49AM EDT | 47.50 | 7.40 | 8.30 | 10.70 | 0.00 | - | 1 | 30 | 57.04% |
| CLS241018C00050000 | 2024-05-16 1:23PM EDT | 50.00 | 7.90 | 7.10 | 9.90 | 0.00 | - | 11 | 548 | 58.74% |
| CLS241018C00052500 | 2024-05-08 11:31AM EDT | 52.50 | 5.45 | 5.80 | 6.70 | 0.00 | - | 2 | 36 | 53.28% |
| CLS241018C00055000 | 2024-05-10 12:54PM EDT | 55.00 | 4.26 | 4.90 | 7.00 | 0.00 | - | 1 | 290 | 54.88% |
| CLS241018C00057500 | 2024-05-13 9:30AM EDT | 57.50 | 3.51 | 4.50 | 5.90 | 0.00 | - | 1 | 1 | 55.58% |
| CLS241018C00060000 | 2024-05-15 1:51PM EDT | 60.00 | 3.97 | 3.40 | 4.00 | 0.00 | - | 1,007 | 1,035 | 51.99% |
| CLS241018C00065000 | 2024-05-15 10:12AM EDT | 65.00 | 2.45 | 2.15 | 2.85 | 0.00 | - | 8 | 73 | 52.04% |
| CLS241018C00070000 | 2024-05-15 9:33AM EDT | 70.00 | 1.78 | 1.50 | 2.70 | 0.00 | - | 1 | 41 | 52.91% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241018P00015000 | 2024-04-25 3:48PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CLS241018P00017500 | 2024-05-06 9:30AM EDT | 17.50 | 0.17 | 0.00 | 1.00 | 0.00 | - | 5 | 16 | 106.25% |
| CLS241018P00020000 | 2024-02-05 2:06PM EDT | 20.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 5 | 4 | 110.16% |
| CLS241018P00022500 | 2023-11-08 2:27PM EDT | 22.50 | 2.70 | 1.85 | 2.25 | 0.00 | - | 1 | 3 | 124.02% |
| CLS241018P00025000 | 2024-04-26 10:11AM EDT | 25.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 1 | 23 | 71.78% |
| CLS241018P00027500 | 2024-04-22 9:59AM EDT | 27.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CLS241018P00030000 | 2023-12-29 10:57AM EDT | 30.00 | 4.30 | 2.95 | 4.40 | 0.00 | - | 2 | 6 | 112.40% |
| CLS241018P00032500 | 2024-05-10 1:05PM EDT | 32.50 | 0.56 | 0.20 | 0.65 | 0.00 | - | 3 | 8 | 54.59% |
| CLS241018P00035000 | 2024-05-15 10:40AM EDT | 35.00 | 0.75 | 0.45 | 1.55 | 0.00 | - | 2 | 12 | 53.98% |
| CLS241018P00037500 | 2024-05-15 10:25AM EDT | 37.50 | 1.08 | 0.75 | 1.90 | 0.00 | - | 4 | 20 | 51.47% |
| CLS241018P00040000 | 2024-05-15 12:00PM EDT | 40.00 | 1.59 | 0.95 | 1.65 | 0.00 | - | 12 | 99 | 48.07% |
| CLS241018P00042500 | 2024-05-13 9:39AM EDT | 42.50 | 3.03 | 1.65 | 2.95 | 0.00 | - | 2 | 4 | 53.83% |
| CLS241018P00045000 | 2024-05-08 12:09PM EDT | 45.00 | 3.90 | 2.45 | 3.10 | 0.00 | - | 1 | 50 | 46.66% |
| CLS241018P00047500 | 2024-05-13 3:57PM EDT | 47.50 | 5.70 | 3.40 | 4.10 | 0.00 | - | 5 | 27 | 46.30% |
| CLS241018P00050000 | 2024-05-17 2:36PM EDT | 50.00 | 5.00 | 4.50 | 5.60 | 0.00 | - | 1 | 201 | 48.52% |
| CLS241018P00052500 | 2024-05-13 3:10PM EDT | 52.50 | 8.60 | 5.50 | 7.30 | 0.00 | - | 3 | 43 | 50.89% |
| CLS241018P00055000 | 2024-05-09 1:51PM EDT | 55.00 | 9.70 | 6.90 | 8.40 | 0.00 | - | 13 | 53 | 47.63% |
| CLS241018P00057500 | 2024-05-09 11:44AM EDT | 57.50 | 11.30 | 8.50 | 10.10 | 0.00 | - | 9 | 10 | 47.86% |
| CLS241018P00060000 | 2024-03-20 11:50AM EDT | 60.00 | 18.30 | 19.60 | 20.30 | 0.00 | - | - | 1 | 108.79% |
© 2024 Yahoo. All rights reserved.