Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:42.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517C00042500 | 2024-05-03 11:37AM EDT | 2024-05-17 | 3.00 | 2.90 | 3.10 | +0.65 | +27.66% | 55 | 895 | 49.61% |
| CLS240621C00042500 | 2024-05-03 11:04AM EDT | 2024-06-21 | 4.70 | 4.30 | 4.50 | +0.72 | +18.09% | 3 | 70 | 50.56% |
| CLS240719C00042500 | 2024-04-29 3:01PM EDT | 2024-07-19 | 5.00 | 5.00 | 5.30 | +0.29 | +6.16% | 1 | 1,136 | 50.78% |
| CLS240816C00042500 | 2024-04-30 10:57AM EDT | 2024-08-16 | 5.80 | 5.70 | 6.60 | 0.00 | - | 1 | 66 | 52.89% |
| CLS240920C00042500 | 2024-05-02 10:20AM EDT | 2024-09-20 | 5.60 | 6.90 | 7.90 | 0.00 | - | 1 | 134 | 57.73% |
| CLS241018C00042500 | 2024-04-22 11:45AM EDT | 2024-10-18 | 6.30 | 7.40 | 7.60 | 0.00 | - | 11 | 23 | 53.59% |
| CLS241115C00042500 | 2024-04-11 11:00AM EDT | 2024-11-15 | 9.70 | 8.30 | 8.60 | 0.00 | - | 1 | 10 | 57.28% |
| CLS241220C00042500 | 2024-04-19 12:04PM EDT | 2024-12-20 | 7.27 | 8.80 | 9.10 | 0.00 | - | 5 | 6 | 56.49% |
| CLS250117C00042500 | 2024-04-26 12:02PM EDT | 2025-01-17 | 7.90 | 8.50 | 9.40 | 0.00 | - | 1 | 13 | 53.37% |
| CLS250221C00042500 | 2024-04-09 11:31AM EDT | 2025-02-21 | 12.60 | 9.10 | 10.30 | 0.00 | - | 1 | 1 | 55.07% |
| CLS250417C00042500 | 2024-04-25 12:56PM EDT | 2025-04-17 | 10.50 | 10.60 | 10.90 | 0.00 | - | 1 | 2 | 56.96% |
| CLS250620C00042500 | 2024-03-27 3:53PM EDT | 2025-06-20 | 13.15 | 10.60 | 13.50 | 0.00 | - | 1 | 3 | 59.74% |
| CLS260116C00042500 | 2024-05-02 9:43AM EDT | 2026-01-16 | 13.20 | 12.60 | 14.50 | 0.00 | - | 11 | 53 | 55.66% |
| CLS260618C00042500 | 2024-04-26 3:20PM EDT | 2026-06-18 | 14.84 | 15.00 | 17.20 | 0.00 | - | 6 | 18 | 60.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00042500 | 2024-05-03 1:38PM EDT | 2024-05-17 | 0.80 | 0.60 | 0.70 | -0.65 | -44.83% | 65 | 539 | 44.73% |
| CLS240621P00042500 | 2024-05-03 3:00PM EDT | 2024-06-21 | 1.80 | 1.75 | 1.90 | -0.65 | -26.53% | 3 | 381 | 44.87% |
| CLS240719P00042500 | 2024-04-30 11:22AM EDT | 2024-07-19 | 2.90 | 2.30 | 2.45 | 0.00 | - | 3 | 180 | 43.09% |
| CLS240816P00042500 | 2024-04-29 9:42AM EDT | 2024-08-16 | 4.50 | 3.30 | 3.50 | 0.00 | - | 4 | 75 | 48.52% |
| CLS240920P00042500 | 2024-05-02 10:39AM EDT | 2024-09-20 | 4.80 | 3.70 | 4.00 | 0.00 | - | 20 | 84 | 46.83% |
| CLS241018P00042500 | 2024-04-26 12:46PM EDT | 2024-10-18 | 5.10 | 4.10 | 4.30 | 0.00 | - | 3 | 1 | 45.37% |
| CLS241115P00042500 | 2024-04-08 9:49AM EDT | 2024-11-15 | 4.40 | 4.80 | 5.10 | 0.00 | - | 1 | 15 | 48.45% |
| CLS241220P00042500 | 2024-04-25 2:16PM EDT | 2024-12-20 | 5.55 | 5.10 | 5.40 | 0.00 | - | 1 | 6 | 46.88% |
| CLS250117P00042500 | 2024-04-25 9:39AM EDT | 2025-01-17 | 6.60 | 5.40 | 5.60 | 0.00 | - | 20 | 24 | 45.68% |
| CLS250417P00042500 | 2024-04-03 9:58AM EDT | 2025-04-17 | 6.40 | 5.30 | 6.60 | 0.00 | - | 1 | 1 | 45.41% |
| CLS260116P00042500 | 2024-03-26 12:53PM EDT | 2026-01-16 | 9.30 | 8.90 | 9.70 | 0.00 | - | 1 | 3 | 48.22% |
| CLS260618P00042500 | 2024-04-16 10:11AM EDT | 2026-06-18 | 11.00 | 8.70 | 9.90 | 0.00 | - | 2 | 2 | 44.05% |
© 2024 Yahoo. All rights reserved.