Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621C00035000 | 2024-05-22 12:48PM EDT | 2024-06-21 | 19.00 | 20.40 | 22.30 | 0.00 | - | 6 | 292 | 132.23% |
| CLS240719C00035000 | 2024-05-23 12:26PM EDT | 2024-07-19 | 22.40 | 19.40 | 22.80 | 0.00 | - | 3 | 57 | 72.27% |
| CLS240816C00035000 | 2024-05-06 9:55AM EDT | 2024-08-16 | 13.00 | 20.70 | 23.20 | 0.00 | - | 1 | 58 | 86.87% |
| CLS240920C00035000 | 2024-05-28 2:44PM EDT | 2024-09-20 | 24.99 | 21.20 | 23.60 | 0.00 | - | 1 | 38 | 80.71% |
| CLS241018C00035000 | 2024-05-29 10:38AM EDT | 2024-10-18 | 25.30 | 21.30 | 23.80 | 0.00 | - | 1 | 101 | 74.59% |
| CLS241115C00035000 | 2024-04-26 3:17PM EDT | 2024-11-15 | 11.80 | 23.80 | 27.30 | 0.00 | - | 2 | 3 | 104.57% |
| CLS241220C00035000 | 2024-05-29 9:33AM EDT | 2024-12-20 | 25.20 | 21.80 | 24.60 | 0.00 | - | 6 | 130 | 69.97% |
| CLS250117C00035000 | 2024-05-14 2:47PM EDT | 2025-01-17 | 16.15 | 22.30 | 24.50 | 0.00 | - | 1 | 25 | 67.77% |
| CLS250221C00035000 | 2024-05-24 1:03PM EDT | 2025-02-21 | 26.00 | 22.50 | 25.40 | 0.00 | - | 2 | 2 | 68.53% |
| CLS250417C00035000 | 2024-04-05 11:57AM EDT | 2025-04-17 | 19.62 | 13.10 | 16.10 | 0.00 | - | 2 | 3 | 0.00% |
| CLS250620C00035000 | 2024-05-28 10:46AM EDT | 2025-06-20 | 29.30 | 22.60 | 26.70 | 0.00 | - | 40 | 50 | 62.38% |
| CLS260116C00035000 | 2024-05-28 12:48PM EDT | 2026-01-16 | 31.09 | 25.30 | 29.30 | 0.00 | - | 8 | 21 | 65.63% |
| CLS260618C00035000 | 2024-05-15 12:48PM EDT | 2026-06-18 | 24.47 | 26.30 | 30.00 | 0.00 | - | - | 4 | 62.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621P00035000 | 2024-05-31 10:33AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 36 | 730 | 99.80% |
| CLS240719P00035000 | 2024-05-24 1:26PM EDT | 2024-07-19 | 0.07 | 0.00 | 1.00 | 0.00 | - | 1 | 54 | 89.75% |
| CLS240816P00035000 | 2024-05-06 3:27PM EDT | 2024-08-16 | 0.78 | 0.10 | 0.40 | 0.00 | - | 3 | 36 | 61.43% |
| CLS240920P00035000 | 2024-05-30 9:32AM EDT | 2024-09-20 | 0.45 | 0.20 | 1.00 | 0.00 | - | 2 | 40 | 62.11% |
| CLS241018P00035000 | 2024-05-15 10:40AM EDT | 2024-10-18 | 0.75 | 0.45 | 0.65 | 0.00 | - | 2 | 12 | 54.35% |
| CLS241115P00035000 | 2024-05-17 9:45AM EDT | 2024-11-15 | 1.02 | 0.15 | 1.00 | 0.00 | - | 2 | 30 | 50.15% |
| CLS241220P00035000 | 2024-05-03 10:02AM EDT | 2024-12-20 | 2.20 | 0.45 | 1.45 | 0.00 | - | 2 | 75 | 52.25% |
| CLS250117P00035000 | 2024-05-23 3:00PM EDT | 2025-01-17 | 1.05 | 0.30 | 1.30 | 0.00 | - | 6 | 18 | 53.91% |
| CLS250221P00035000 | 2024-05-15 1:05PM EDT | 2025-02-21 | 1.75 | 1.05 | 1.75 | 0.00 | - | 3 | 19 | 51.44% |
| CLS250417P00035000 | 2024-05-16 2:59PM EDT | 2025-04-17 | 2.00 | 0.65 | 2.05 | 0.00 | - | 1 | 30 | 53.47% |
| CLS250620P00035000 | 2024-05-01 9:51AM EDT | 2025-06-20 | 4.30 | 1.90 | 2.95 | 0.00 | - | 1 | 40 | 52.05% |
| CLS260116P00035000 | 2024-04-22 10:54AM EDT | 2026-01-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.