Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517C00035000 | 2024-05-01 12:44PM EDT | 2024-05-17 | 8.25 | 8.10 | 10.30 | 0.00 | - | 2 | 44 | 104.40% |
| CLS240621C00035000 | 2024-05-03 12:21PM EDT | 2024-06-21 | 10.20 | 8.30 | 12.00 | +1.45 | +16.57% | 1 | 300 | 100.10% |
| CLS240719C00035000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 9.94 | 9.10 | 12.60 | 0.00 | - | 1 | 55 | 57.91% |
| CLS240816C00035000 | 2024-05-01 1:41PM EDT | 2024-08-16 | 9.60 | 10.10 | 12.60 | 0.00 | - | 5 | 58 | 58.20% |
| CLS240920C00035000 | 2024-04-26 12:47PM EDT | 2024-09-20 | 10.30 | 11.70 | 13.90 | 0.00 | - | 1 | 38 | 69.36% |
| CLS241018C00035000 | 2024-04-30 9:54AM EDT | 2024-10-18 | 11.70 | 10.60 | 13.70 | 0.00 | - | 70 | 101 | 55.84% |
| CLS241115C00035000 | 2024-04-26 3:17PM EDT | 2024-11-15 | 11.80 | 11.00 | 13.10 | 0.00 | - | 2 | 3 | 50.59% |
| CLS241220C00035000 | 2024-04-19 11:36AM EDT | 2024-12-20 | 11.00 | 13.10 | 13.50 | 0.00 | - | 1 | 130 | 58.74% |
| CLS250117C00035000 | 2024-05-02 11:30AM EDT | 2025-01-17 | 12.50 | 12.10 | 13.80 | 0.00 | - | 1 | 25 | 52.34% |
| CLS250221C00035000 | 2024-04-04 10:20AM EDT | 2025-02-21 | 19.30 | 12.70 | 16.10 | 0.00 | - | 2 | 2 | 61.10% |
| CLS250417C00035000 | 2024-04-05 11:57AM EDT | 2025-04-17 | 19.62 | 13.10 | 16.10 | 0.00 | - | 2 | 3 | 57.56% |
| CLS260116C00035000 | 2024-03-11 1:06PM EDT | 2026-01-16 | 18.05 | 17.50 | 20.20 | 0.00 | - | 1 | 13 | 66.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00035000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 2,527 | 69.92% |
| CLS240621P00035000 | 2024-05-03 1:59PM EDT | 2024-06-21 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 55 | 630 | 50.29% |
| CLS240719P00035000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 0.49 | 0.40 | 0.55 | -0.17 | -25.76% | 10 | 35 | 47.56% |
| CLS240816P00035000 | 2024-05-03 11:17AM EDT | 2024-08-16 | 1.07 | 0.95 | 1.10 | -0.50 | -31.85% | 5 | 31 | 50.24% |
| CLS240920P00035000 | 2024-04-23 3:42PM EDT | 2024-09-20 | 1.85 | 1.20 | 1.35 | 0.00 | - | 2 | 41 | 48.41% |
| CLS241018P00035000 | 2024-04-26 11:35AM EDT | 2024-10-18 | 2.10 | 1.40 | 1.60 | 0.00 | - | 4 | 13 | 47.44% |
| CLS241115P00035000 | 2024-04-29 10:19AM EDT | 2024-11-15 | 2.27 | 1.90 | 4.00 | 0.00 | - | 2 | 31 | 58.74% |
| CLS241220P00035000 | 2024-05-03 10:02AM EDT | 2024-12-20 | 2.20 | 2.20 | 3.80 | -0.70 | -24.14% | 2 | 73 | 54.59% |
| CLS250117P00035000 | 2024-04-03 3:25PM EDT | 2025-01-17 | 2.60 | 2.15 | 2.60 | 0.00 | - | 1 | 13 | 47.89% |
| CLS250221P00035000 | 2024-03-18 11:33AM EDT | 2025-02-21 | 4.00 | 3.50 | 3.80 | 0.00 | - | 20 | 19 | 53.83% |
| CLS250417P00035000 | 2024-04-30 9:53AM EDT | 2025-04-17 | 3.40 | 3.20 | 3.40 | 0.00 | - | 3 | 29 | 47.50% |
| CLS250620P00035000 | 2024-05-01 9:51AM EDT | 2025-06-20 | 4.30 | 1.50 | 4.00 | 0.00 | - | 1 | 40 | 47.85% |
| CLS260116P00035000 | 2024-04-22 10:54AM EDT | 2026-01-16 | 6.60 | 3.10 | 7.50 | 0.00 | - | 10 | 7 | 58.28% |
© 2024 Yahoo. All rights reserved.