Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621C00045000 | 2024-05-31 12:03PM EDT | 2024-06-21 | 10.00 | 10.80 | 13.20 | -2.60 | -20.63% | 20 | 603 | 96.44% |
| CLS240719C00045000 | 2024-05-30 3:10PM EDT | 2024-07-19 | 13.52 | 11.40 | 13.30 | 0.00 | - | 31 | 187 | 70.26% |
| CLS240816C00045000 | 2024-05-31 12:03PM EDT | 2024-08-16 | 11.00 | 11.90 | 14.00 | -4.40 | -28.57% | 15 | 44 | 65.01% |
| CLS240920C00045000 | 2024-05-23 11:32AM EDT | 2024-09-20 | 13.60 | 11.80 | 15.30 | 0.00 | - | 5 | 152 | 60.84% |
| CLS241018C00045000 | 2024-05-24 3:49PM EDT | 2024-10-18 | 16.40 | 13.80 | 16.00 | 0.00 | - | 2 | 160 | 67.52% |
| CLS241115C00045000 | 2024-05-23 10:00AM EDT | 2024-11-15 | 14.80 | 13.50 | 16.40 | 0.00 | - | 1 | 54 | 62.06% |
| CLS241220C00045000 | 2024-05-22 10:06AM EDT | 2024-12-20 | 13.50 | 13.70 | 17.10 | 0.00 | - | 1 | 79 | 59.96% |
| CLS250117C00045000 | 2024-05-24 10:55AM EDT | 2025-01-17 | 17.55 | 14.40 | 17.70 | 0.00 | - | 1 | 77 | 60.89% |
| CLS250221C00045000 | 2024-05-02 12:50PM EDT | 2025-02-21 | 7.80 | 15.90 | 18.00 | 0.00 | - | 5 | 3 | 62.70% |
| CLS250417C00045000 | 2024-05-15 12:11PM EDT | 2025-04-17 | 14.02 | 17.00 | 19.30 | 0.00 | - | 1 | 2 | 64.23% |
| CLS250620C00045000 | 2024-05-31 11:13AM EDT | 2025-06-20 | 17.10 | 16.10 | 20.40 | -3.00 | -14.93% | 13 | 26 | 59.19% |
| CLS260116C00045000 | 2024-05-10 3:34PM EDT | 2026-01-16 | 15.65 | 20.00 | 23.00 | 0.00 | - | 1 | 19 | 61.82% |
| CLS260618C00045000 | 2024-05-30 10:41AM EDT | 2026-06-18 | 24.76 | 20.90 | 24.80 | 0.00 | - | 2 | 12 | 60.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621P00045000 | 2024-05-31 1:27PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.35 | +0.05 | +33.33% | 10 | 2,468 | 61.13% |
| CLS240719P00045000 | 2024-05-31 2:06PM EDT | 2024-07-19 | 0.65 | 0.30 | 0.65 | +0.32 | +96.97% | 389 | 159 | 53.22% |
| CLS240816P00045000 | 2024-05-31 3:31PM EDT | 2024-08-16 | 1.50 | 0.70 | 1.45 | +0.55 | +57.89% | 2 | 57 | 50.29% |
| CLS240920P00045000 | 2024-05-28 2:09PM EDT | 2024-09-20 | 1.26 | 1.35 | 2.65 | 0.00 | - | 8 | 110 | 53.56% |
| CLS241018P00045000 | 2024-05-30 11:16AM EDT | 2024-10-18 | 1.85 | 1.35 | 2.35 | 0.00 | - | 1 | 54 | 51.58% |
| CLS241115P00045000 | 2024-05-28 10:55AM EDT | 2024-11-15 | 2.04 | 2.50 | 3.50 | 0.00 | - | 1 | 32 | 53.05% |
| CLS241220P00045000 | 2024-05-29 9:31AM EDT | 2024-12-20 | 2.75 | 2.85 | 4.20 | 0.00 | - | 4 | 41 | 52.49% |
| CLS250117P00045000 | 2024-05-30 11:10AM EDT | 2025-01-17 | 3.10 | 2.90 | 3.60 | 0.00 | - | 1 | 24 | 49.77% |
| CLS250221P00045000 | 2024-04-25 10:07AM EDT | 2025-02-21 | 7.40 | 3.20 | 3.70 | 0.00 | - | - | 25 | 47.07% |
| CLS250417P00045000 | 2024-05-24 11:29AM EDT | 2025-04-17 | 3.80 | 4.20 | 5.00 | 0.00 | - | 5 | 73 | 50.88% |
| CLS250620P00045000 | 2024-05-30 11:10AM EDT | 2025-06-20 | 4.50 | 4.70 | 5.60 | 0.00 | - | 1 | 63 | 49.78% |
| CLS260116P00045000 | 2024-05-23 10:05AM EDT | 2026-01-16 | 6.58 | 6.40 | 7.50 | 0.00 | - | 1 | 4 | 48.39% |
| CLS260618P00045000 | 2024-05-30 10:41AM EDT | 2026-06-18 | 7.68 | 7.40 | 10.20 | 0.00 | - | 1 | 6 | 53.68% |
© 2024 Yahoo. All rights reserved.