Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:47.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517C00047500 | 2024-05-03 10:38AM EDT | 2024-05-17 | 0.75 | 0.75 | 0.90 | +0.25 | +50.00% | 22 | 3,260 | 52.49% |
| CLS240621C00047500 | 2024-05-03 10:50AM EDT | 2024-06-21 | 2.20 | 2.10 | 2.30 | +0.65 | +41.94% | 39 | 473 | 51.20% |
| CLS240719C00047500 | 2024-05-03 10:14AM EDT | 2024-07-19 | 2.95 | 2.70 | 3.10 | +0.50 | +20.41% | 4 | 130 | 52.15% |
| CLS240816C00047500 | 2024-05-02 11:43AM EDT | 2024-08-16 | 3.50 | 4.00 | 4.50 | 0.00 | - | 5 | 16 | 56.80% |
| CLS240920C00047500 | 2024-05-02 10:08AM EDT | 2024-09-20 | 3.50 | 4.70 | 5.10 | 0.00 | - | 2 | 1,265 | 55.13% |
| CLS241018C00047500 | 2024-04-26 1:00PM EDT | 2024-10-18 | 4.30 | 5.30 | 5.50 | 0.00 | - | 16 | 29 | 54.49% |
| CLS241220C00047500 | 2024-04-10 9:54AM EDT | 2024-12-20 | 9.20 | 6.70 | 7.00 | 0.00 | - | 2 | 12 | 56.75% |
| CLS250117C00047500 | 2024-05-03 10:13AM EDT | 2025-01-17 | 7.20 | 7.00 | 7.30 | +1.08 | +17.65% | 3 | 167 | 55.62% |
| CLS250221C00047500 | 2024-03-25 1:56PM EDT | 2025-02-21 | 10.70 | 6.40 | 9.10 | 0.00 | - | 45 | 46 | 55.99% |
| CLS250417C00047500 | 2024-04-19 9:30AM EDT | 2025-04-17 | 7.90 | 8.10 | 8.90 | 0.00 | - | 2 | 37 | 55.75% |
| CLS250620C00047500 | 2024-04-09 9:31AM EDT | 2025-06-20 | 13.60 | 7.30 | 9.90 | 0.00 | - | - | 1 | 51.79% |
| CLS260116C00047500 | 2024-04-18 1:39PM EDT | 2026-01-16 | 12.20 | 11.90 | 12.50 | 0.00 | - | 10 | 11 | 58.10% |
| CLS260618C00047500 | 2024-03-07 10:30AM EDT | 2026-06-18 | 17.30 | 15.60 | 20.40 | 0.00 | - | - | 4 | 76.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00047500 | 2024-05-03 9:30AM EDT | 2024-05-17 | 3.47 | 3.20 | 3.30 | -0.73 | -17.38% | 1 | 271 | 36.33% |
| CLS240621P00047500 | 2024-05-02 11:17AM EDT | 2024-06-21 | 5.35 | 4.20 | 4.50 | 0.00 | - | 15 | 106 | 41.07% |
| CLS240719P00047500 | 2024-04-30 12:34PM EDT | 2024-07-19 | 5.75 | 4.80 | 5.10 | 0.00 | - | 10 | 149 | 40.50% |
| CLS240816P00047500 | 2024-04-26 11:45AM EDT | 2024-08-16 | 7.50 | 5.80 | 6.20 | 0.00 | - | 24 | 27 | 46.44% |
| CLS240920P00047500 | 2024-04-26 12:20PM EDT | 2024-09-20 | 8.00 | 5.50 | 6.70 | 0.00 | - | 13 | 327 | 44.82% |
| CLS241018P00047500 | 2024-04-23 3:40PM EDT | 2024-10-18 | 7.90 | 6.60 | 7.00 | 0.00 | - | 9 | 16 | 43.43% |
| CLS241115P00047500 | 2024-02-26 11:03AM EDT | 2024-11-15 | 10.10 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 52.10% |
| CLS241220P00047500 | 2024-04-19 10:40AM EDT | 2024-12-20 | 10.30 | 7.80 | 8.00 | 0.00 | - | 1 | 1 | 44.13% |
| CLS250117P00047500 | 2024-03-07 12:29PM EDT | 2025-01-17 | 8.93 | 7.30 | 9.50 | 0.00 | - | - | 2 | 51.70% |
| CLS260116P00047500 | 2024-03-18 10:18AM EDT | 2026-01-16 | 12.30 | 10.70 | 12.50 | 0.00 | - | 1 | 1 | 46.42% |
© 2024 Yahoo. All rights reserved.