Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241220C00012500 | 2024-01-10 12:19PM EDT | 12.50 | 18.77 | 25.30 | 29.00 | 0.00 | - | 8 | 40 | 0.00% |
| CLS241220C00015000 | 2024-05-03 9:49AM EDT | 15.00 | 30.41 | 35.20 | 39.20 | 0.00 | - | 2 | 107 | 106.35% |
| CLS241220C00017500 | 2023-11-15 11:14AM EDT | 17.50 | 11.95 | 12.60 | 13.90 | 0.00 | - | 2 | 6 | 0.00% |
| CLS241220C00020000 | 2024-05-06 10:17AM EDT | 20.00 | 26.99 | 30.40 | 34.30 | 0.00 | - | 2 | 50 | 87.89% |
| CLS241220C00022500 | 2024-04-01 12:59PM EDT | 22.50 | 24.70 | 21.70 | 23.50 | 0.00 | - | 2 | 20 | 0.00% |
| CLS241220C00025000 | 2024-05-06 10:18AM EDT | 25.00 | 22.60 | 25.80 | 29.70 | 0.00 | - | 10 | 120 | 78.08% |
| CLS241220C00027500 | 2024-05-08 1:28PM EDT | 27.50 | 23.00 | 24.80 | 27.40 | 0.00 | - | 1 | 140 | 83.15% |
| CLS241220C00030000 | 2024-05-15 11:43AM EDT | 30.00 | 23.33 | 22.20 | 24.80 | 0.00 | - | 8 | 337 | 72.83% |
| CLS241220C00032500 | 2024-05-17 9:38AM EDT | 32.50 | 21.66 | 19.90 | 23.00 | +0.39 | +1.83% | 4 | 131 | 70.19% |
| CLS241220C00035000 | 2024-05-17 9:38AM EDT | 35.00 | 19.65 | 17.90 | 20.40 | +0.64 | +3.37% | 4 | 126 | 64.33% |
| CLS241220C00037500 | 2024-03-08 11:02AM EDT | 37.50 | 16.61 | 15.90 | 17.80 | 0.00 | - | 2 | 1 | 58.57% |
| CLS241220C00040000 | 2024-05-16 9:33AM EDT | 40.00 | 15.80 | 14.30 | 17.20 | 0.00 | - | 1 | 325 | 63.21% |
| CLS241220C00042500 | 2024-05-10 12:50PM EDT | 42.50 | 11.46 | 13.00 | 14.50 | 0.00 | - | 1 | 7 | 59.03% |
| CLS241220C00045000 | 2024-05-08 10:38AM EDT | 45.00 | 10.68 | 11.60 | 12.70 | 0.00 | - | 20 | 80 | 57.47% |
| CLS241220C00047500 | 2024-05-15 11:01AM EDT | 47.50 | 11.02 | 10.10 | 11.50 | 0.00 | - | 5 | 13 | 56.96% |
| CLS241220C00050000 | 2024-05-15 11:01AM EDT | 50.00 | 9.69 | 8.40 | 11.10 | 0.00 | - | 5 | 437 | 57.68% |
| CLS241220C00052500 | 2024-05-15 3:28PM EDT | 52.50 | 8.45 | 7.30 | 9.60 | 0.00 | - | 2 | 8 | 56.04% |
| CLS241220C00055000 | 2024-05-16 2:01PM EDT | 55.00 | 7.60 | 6.50 | 8.50 | 0.00 | - | 4 | 183 | 56.01% |
| CLS241220C00060000 | 2024-05-15 3:38PM EDT | 60.00 | 5.60 | 4.70 | 6.30 | 0.00 | - | 4 | 111 | 53.48% |
| CLS241220C00065000 | 2024-03-19 9:30AM EDT | 65.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| CLS241220C00070000 | 2024-05-06 2:36PM EDT | 70.00 | 2.15 | 2.45 | 3.90 | 0.00 | - | 1 | 135 | 52.83% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241220P00015000 | 2024-01-22 10:30AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 77 | 25.00% |
| CLS241220P00017500 | 2024-01-31 2:49PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 25.00% |
| CLS241220P00020000 | 2024-01-17 10:30AM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| CLS241220P00022500 | 2024-04-24 9:30AM EDT | 22.50 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 2,001 | 62.31% |
| CLS241220P00025000 | 2024-03-18 1:54PM EDT | 25.00 | 0.95 | 0.70 | 1.50 | 0.00 | - | 4 | 41 | 76.71% |
| CLS241220P00027500 | 2024-02-23 10:30AM EDT | 27.50 | 1.60 | 0.95 | 1.25 | 0.00 | - | 1 | 195 | 68.31% |
| CLS241220P00030000 | 2024-04-25 10:07AM EDT | 30.00 | 1.26 | 0.20 | 1.95 | 0.00 | - | 2 | 17 | 60.21% |
| CLS241220P00032500 | 2024-05-06 9:47AM EDT | 32.50 | 1.39 | 0.55 | 2.10 | 0.00 | - | 2 | 234 | 56.81% |
| CLS241220P00035000 | 2024-05-03 10:02AM EDT | 35.00 | 2.20 | 0.55 | 2.50 | 0.00 | - | 2 | 75 | 52.42% |
| CLS241220P00037500 | 2024-02-28 4:22PM EDT | 37.50 | 4.60 | 3.70 | 4.40 | 0.00 | - | - | 3 | 70.58% |
| CLS241220P00040000 | 2024-05-15 1:38PM EDT | 40.00 | 2.41 | 1.90 | 3.40 | 0.00 | - | 2 | 264 | 50.00% |
| CLS241220P00042500 | 2024-05-15 1:30PM EDT | 42.50 | 3.17 | 2.65 | 4.10 | 0.00 | - | 5 | 6 | 54.59% |
| CLS241220P00045000 | 2024-05-15 3:37PM EDT | 45.00 | 4.05 | 3.60 | 4.30 | 0.00 | - | 13 | 37 | 48.23% |
| CLS241220P00047500 | 2024-05-15 1:31PM EDT | 47.50 | 5.16 | 4.50 | 6.40 | 0.00 | - | 6 | 8 | 54.79% |
| CLS241220P00050000 | 2024-05-15 1:46PM EDT | 50.00 | 6.40 | 5.50 | 8.00 | 0.00 | - | 3 | 7 | 56.58% |
| CLS241220P00055000 | 2024-02-26 12:13PM EDT | 55.00 | 15.50 | 13.60 | 14.00 | 0.00 | - | 36 | 36 | 74.33% |
| CLS241220P00060000 | 2024-03-21 10:21AM EDT | 60.00 | 16.80 | 20.10 | 20.80 | 0.00 | - | - | 1 | 94.84% |
| CLS241220P00065000 | 2024-05-16 12:36PM EDT | 65.00 | 16.10 | 14.70 | 18.20 | 0.00 | - | 1 | 1 | 57.08% |
© 2024 Yahoo. All rights reserved.