Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517C00040000 | 2024-05-03 12:37PM EDT | 2024-05-17 | 5.15 | 4.90 | 5.20 | +0.95 | +22.62% | 10 | 1,284 | 55.96% |
| CLS240621C00040000 | 2024-05-03 10:56AM EDT | 2024-06-21 | 6.30 | 6.00 | 6.70 | +2.02 | +47.20% | 13 | 305 | 54.91% |
| CLS240719C00040000 | 2024-05-01 10:10AM EDT | 2024-07-19 | 5.00 | 6.60 | 6.80 | 0.00 | - | 20 | 38 | 50.59% |
| CLS240816C00040000 | 2024-04-24 10:35AM EDT | 2024-08-16 | 8.34 | 7.20 | 8.60 | 0.00 | - | 20 | 73 | 56.74% |
| CLS240920C00040000 | 2024-04-19 11:56AM EDT | 2024-09-20 | 8.70 | 8.20 | 8.50 | +1.90 | +27.94% | 2 | 107 | 53.83% |
| CLS241018C00040000 | 2024-04-22 9:44AM EDT | 2024-10-18 | 7.60 | 8.80 | 10.00 | 0.00 | - | 1 | 21 | 58.91% |
| CLS241115C00040000 | 2024-04-05 12:21PM EDT | 2024-11-15 | 14.30 | 9.60 | 10.00 | 0.00 | - | 20 | 24 | 57.98% |
| CLS241220C00040000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 9.80 | 10.10 | 10.40 | 0.00 | - | 1 | 329 | 56.97% |
| CLS250117C00040000 | 2024-04-30 12:50PM EDT | 2025-01-17 | 9.65 | 10.50 | 10.80 | 0.00 | - | 4 | 30 | 56.79% |
| CLS250221C00040000 | 2024-03-01 10:30AM EDT | 2025-02-21 | 11.00 | 11.90 | 13.00 | 0.00 | - | 4 | 0 | 65.88% |
| CLS250417C00040000 | 2024-04-24 9:58AM EDT | 2025-04-17 | 12.79 | 11.80 | 12.30 | 0.00 | - | - | 1 | 57.91% |
| CLS250620C00040000 | 2024-02-26 11:48AM EDT | 2025-06-20 | 10.80 | 12.00 | 14.50 | 0.00 | - | 2 | 2 | 60.35% |
| CLS260116C00040000 | 2024-04-30 11:51AM EDT | 2026-01-16 | 14.26 | 12.90 | 16.30 | 0.00 | - | 21 | 18 | 55.73% |
| CLS260618C00040000 | 2024-04-16 11:46AM EDT | 2026-06-18 | 17.55 | 16.10 | 17.00 | 0.00 | - | 2 | 3 | 58.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00040000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.25 | -0.20 | -44.44% | 33 | 2,931 | 48.15% |
| CLS240621P00040000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 1.04 | 0.95 | 1.10 | -0.81 | -43.78% | 21 | 349 | 46.24% |
| CLS240719P00040000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 1.56 | 1.40 | 1.55 | -0.42 | -21.21% | 11 | 131 | 43.97% |
| CLS240816P00040000 | 2024-04-26 10:48AM EDT | 2024-08-16 | 3.30 | 2.30 | 2.50 | 0.00 | - | 20 | 79 | 49.56% |
| CLS240920P00040000 | 2024-05-02 9:53AM EDT | 2024-09-20 | 3.56 | 2.70 | 2.90 | 0.00 | - | 1 | 52 | 47.14% |
| CLS241018P00040000 | 2024-04-30 2:38PM EDT | 2024-10-18 | 3.60 | 3.00 | 3.20 | 0.00 | - | 1 | 76 | 45.90% |
| CLS241220P00040000 | 2024-03-04 3:08PM EDT | 2024-12-20 | 5.20 | 3.70 | 4.40 | 0.00 | - | 4 | 263 | 48.72% |
| CLS250117P00040000 | 2024-04-22 10:42AM EDT | 2025-01-17 | 6.03 | 4.30 | 4.50 | 0.00 | - | 5 | 6 | 46.77% |
| CLS250221P00040000 | 2024-04-23 1:03PM EDT | 2025-02-21 | 5.70 | 4.80 | 5.10 | 0.00 | - | 10 | 10 | 48.10% |
| CLS250417P00040000 | 2024-04-08 10:03AM EDT | 2025-04-17 | 5.20 | 5.10 | 5.40 | 0.00 | - | - | 1 | 46.08% |
| CLS250620P00040000 | 2024-04-25 11:16AM EDT | 2025-06-20 | 6.10 | 5.70 | 6.10 | 0.00 | - | 5 | 12 | 46.50% |
| CLS260116P00040000 | 2024-04-25 10:05AM EDT | 2026-01-16 | 7.60 | 6.80 | 7.60 | 0.00 | - | - | 1 | 45.08% |
© 2024 Yahoo. All rights reserved.