Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621C00012500 | 2024-05-30 9:47AM EDT | 12.50 | 46.20 | 43.40 | 46.40 | 0.00 | - | 1 | 1 | 954.69% |
| 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 | 2024-06-13 3:51PM EDT | 20.00 | 36.60 | 35.90 | 38.90 | 0.00 | - | 5 | 40 | 675.78% |
| CLS240621C00022500 | 2024-05-28 11:46AM EDT | 22.50 | 37.98 | 33.40 | 36.20 | 0.00 | - | 15 | 37 | 561.72% |
| CLS240621C00025000 | 2024-05-21 1:55PM EDT | 25.00 | 27.90 | 30.90 | 33.90 | 0.00 | - | 7 | 116 | 547.66% |
| CLS240621C00027500 | 2024-06-13 9:30AM EDT | 27.50 | 28.80 | 28.50 | 31.20 | 0.00 | - | 3 | 78 | 455.08% |
| CLS240621C00030000 | 2024-06-13 10:10AM EDT | 30.00 | 25.65 | 26.20 | 28.70 | 0.00 | - | 1 | 500 | 408.59% |
| CLS240621C00032500 | 2024-05-24 10:12AM EDT | 32.50 | 25.10 | 23.50 | 26.20 | 0.00 | - | 1 | 94 | 366.41% |
| CLS240621C00035000 | 2024-06-14 1:14PM EDT | 35.00 | 20.00 | 21.00 | 24.00 | 0.00 | - | 1 | 268 | 369.73% |
| CLS240621C00037500 | 2024-06-06 9:33AM EDT | 37.50 | 19.00 | 18.80 | 21.20 | 0.00 | - | 1 | 189 | 289.65% |
| CLS240621C00040000 | 2024-06-17 1:37PM EDT | 40.00 | 17.00 | 16.30 | 18.70 | 0.00 | - | 40 | 281 | 254.69% |
| CLS240621C00042500 | 2024-06-11 12:43PM EDT | 42.50 | 11.15 | 14.00 | 16.20 | 0.00 | - | 9 | 68 | 221.29% |
| CLS240621C00045000 | 2024-06-17 3:59PM EDT | 45.00 | 12.00 | 11.60 | 13.00 | 0.00 | - | 12 | 573 | 0.00% |
| CLS240621C00047500 | 2024-06-17 3:49PM EDT | 47.50 | 9.70 | 9.60 | 10.30 | 0.00 | - | 271 | 617 | 0.00% |
| CLS240621C00050000 | 2024-06-17 1:25PM EDT | 50.00 | 7.10 | 7.10 | 8.00 | 0.00 | - | 8 | 1,829 | 0.00% |
| CLS240621C00052500 | 2024-06-18 9:39AM EDT | 52.50 | 5.20 | 4.80 | 5.70 | +0.45 | +9.47% | 1 | 2,302 | 0.00% |
| CLS240621C00055000 | 2024-06-18 9:44AM EDT | 55.00 | 2.73 | 2.55 | 3.00 | +0.05 | +1.87% | 35 | 4,524 | 0.00% |
| CLS240621C00057500 | 2024-06-18 9:50AM EDT | 57.50 | 1.20 | 1.05 | 1.35 | +0.12 | +11.11% | 8 | 1,947 | 38.57% |
| CLS240621C00060000 | 2024-06-18 9:35AM EDT | 60.00 | 0.60 | 0.30 | 0.40 | +0.24 | +66.67% | 1 | 3,456 | 42.68% |
| CLS240621C00062500 | 2024-06-18 9:34AM EDT | 62.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 143 | 51.95% |
| CLS240621C00065000 | 2024-06-17 1:30PM EDT | 65.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 33 | 2,363 | 65.82% |
| CLS240621C00067500 | 2024-06-17 9:37AM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 33 | 42 | 112.89% |
| CLS240621C00070000 | 2024-06-14 1:07PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 381 | 79.69% |
| CLS240621C00075000 | 2024-06-10 9:37AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 427 | 104.69% |
| CLS240621C00080000 | 2024-05-29 1:51PM EDT | 80.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 20 | 196.88% |
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 | 621.88% |
| CLS240621P00015000 | 2023-10-17 12:43PM EDT | 15.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 10 | 5 | 655.47% |
| CLS240621P00017500 | 2024-01-24 10:30AM EDT | 17.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 669.14% |
| CLS240621P00020000 | 2024-02-09 1:26PM EDT | 20.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 19 | 43 | 599.61% |
| CLS240621P00022500 | 2024-04-03 2:42PM EDT | 22.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,000 | 329 | 359.38% |
| CLS240621P00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 7 | 27 | 431.25% |
| CLS240621P00027500 | 2024-05-17 1:49PM EDT | 27.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 1,576 | 435.94% |
| CLS240621P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 7 | 71 | 446.88% |
| CLS240621P00032500 | 2024-05-17 11:53AM EDT | 32.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 249 | 275.78% |
| CLS240621P00035000 | 2024-05-31 10:33AM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 36 | 730 | 312.11% |
| CLS240621P00037500 | 2024-06-10 10:08AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 533 | 193.75% |
| CLS240621P00040000 | 2024-06-14 3:29PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 49 | 1,372 | 178.91% |
| CLS240621P00042500 | 2024-06-17 10:02AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 173 | 599 | 143.75% |
| CLS240621P00045000 | 2024-06-17 3:54PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 64 | 2,440 | 121.09% |
| CLS240621P00047500 | 2024-06-13 3:38PM EDT | 47.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 592 | 116.41% |
| CLS240621P00050000 | 2024-06-17 3:18PM EDT | 50.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 18 | 948 | 91.99% |
| CLS240621P00052500 | 2024-06-17 2:53PM EDT | 52.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 26 | 469 | 70.70% |
| CLS240621P00055000 | 2024-06-17 3:44PM EDT | 55.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 99 | 800 | 60.06% |
| CLS240621P00057500 | 2024-06-18 9:47AM EDT | 57.50 | 1.21 | 1.05 | 1.25 | -0.26 | -17.69% | 1 | 790 | 61.72% |
| CLS240621P00060000 | 2024-06-17 2:38PM EDT | 60.00 | 3.26 | 2.60 | 3.00 | 0.00 | - | 13 | 205 | 72.27% |
| CLS240621P00065000 | 2024-05-28 1:05PM EDT | 65.00 | 5.98 | 7.00 | 8.20 | 0.00 | - | 23 | 5 | 121.58% |
| CLS240621P00070000 | 2024-06-04 2:22PM EDT | 70.00 | 17.30 | 12.20 | 13.10 | 0.00 | - | 1 | 4 | 170.31% |
© 2024 Yahoo. All rights reserved.