Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621C00042500 | 2024-06-11 12:43PM EDT | 2024-06-21 | 11.15 | 13.00 | 15.20 | 0.00 | - | 9 | 68 | 182.62% |
| CLS240719C00042500 | 2024-06-14 1:04PM EDT | 2024-07-19 | 13.20 | 13.30 | 15.70 | +1.00 | +8.20% | 1 | 1,122 | 92.77% |
| CLS240816C00042500 | 2024-06-12 10:08AM EDT | 2024-08-16 | 14.00 | 14.20 | 15.00 | 0.00 | - | 1 | 81 | 71.05% |
| CLS240920C00042500 | 2024-06-04 3:32PM EDT | 2024-09-20 | 12.46 | 15.00 | 17.20 | 0.00 | - | 1 | 133 | 77.56% |
| CLS241018C00042500 | 2024-06-04 12:01PM EDT | 2024-10-18 | 12.81 | 15.50 | 17.30 | 0.00 | - | 1 | 29 | 71.73% |
| CLS241115C00042500 | 2024-05-16 2:20PM EDT | 2024-11-15 | 13.45 | 15.50 | 18.20 | 0.00 | - | 2 | 12 | 69.31% |
| CLS241220C00042500 | 2024-05-28 9:37AM EDT | 2024-12-20 | 20.99 | 16.80 | 17.30 | 0.00 | - | 4 | 11 | 64.32% |
| CLS250117C00042500 | 2024-06-10 12:08PM EDT | 2025-01-17 | 16.10 | 16.00 | 18.80 | 0.00 | - | 6 | 28 | 62.85% |
| CLS250221C00042500 | 2024-05-31 2:28PM EDT | 2025-02-21 | 17.50 | 16.60 | 20.10 | 0.00 | - | 1 | 2 | 65.33% |
| CLS250417C00042500 | 2024-04-25 12:56PM EDT | 2025-04-17 | 10.50 | 19.70 | 22.80 | 0.00 | - | 1 | 2 | 78.00% |
| CLS250620C00042500 | 2024-06-11 3:26PM EDT | 2025-06-20 | 19.50 | 17.50 | 22.00 | +2.47 | +14.50% | 2 | 23 | 62.15% |
| CLS260116C00042500 | 2024-06-03 9:30AM EDT | 2026-01-16 | 22.80 | 20.30 | 24.80 | 0.00 | - | 2 | 52 | 62.77% |
| CLS260618C00042500 | 2024-05-08 9:53AM EDT | 2026-06-18 | 17.78 | 20.70 | 22.40 | 0.00 | - | 6 | 14 | 51.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621P00042500 | 2024-06-14 10:09AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 83 | 503 | 102.34% |
| CLS240719P00042500 | 2024-06-13 11:21AM EDT | 2024-07-19 | 0.27 | 0.15 | 0.80 | 0.00 | - | 1 | 240 | 67.87% |
| CLS240816P00042500 | 2024-06-13 2:44PM EDT | 2024-08-16 | 0.75 | 0.75 | 0.95 | 0.00 | - | 2 | 575 | 59.96% |
| CLS240920P00042500 | 2024-06-06 3:21PM EDT | 2024-09-20 | 1.65 | 1.15 | 1.40 | 0.00 | - | 4 | 100 | 55.20% |
| CLS241018P00042500 | 2024-06-12 9:51AM EDT | 2024-10-18 | 1.69 | 1.50 | 1.75 | 0.00 | - | 1 | 5 | 53.35% |
| CLS241115P00042500 | 2024-06-04 9:45AM EDT | 2024-11-15 | 2.45 | 1.15 | 3.70 | 0.00 | - | 2 | 17 | 57.08% |
| CLS241220P00042500 | 2024-05-15 1:30PM EDT | 2024-12-20 | 3.17 | 2.50 | 2.80 | 0.00 | - | 5 | 6 | 53.64% |
| CLS250117P00042500 | 2024-06-11 9:31AM EDT | 2025-01-17 | 2.97 | 2.70 | 2.95 | 0.00 | - | 6 | 30 | 51.59% |
| CLS250417P00042500 | 2024-05-16 10:10AM EDT | 2025-04-17 | 4.47 | 2.50 | 4.00 | 0.00 | - | 1 | 2 | 51.58% |
| CLS250620P00042500 | 2024-05-24 10:07AM EDT | 2025-06-20 | 3.80 | 3.40 | 5.50 | 0.00 | - | 1 | 31 | 56.02% |
| CLS260116P00042500 | 2024-03-26 12:53PM EDT | 2026-01-16 | 9.30 | 8.90 | 9.70 | 0.00 | - | 1 | 3 | 62.62% |
| CLS260618P00042500 | 2024-06-14 3:11PM EDT | 2026-06-18 | 6.89 | 4.50 | 8.30 | -4.11 | -37.36% | 1 | 0 | 51.55% |
© 2024 Yahoo. All rights reserved.