Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517C00050000 | 2024-05-03 1:21PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 21 | 4,754 | 50.00% |
| CLS240621C00050000 | 2024-05-03 1:47PM EDT | 2024-06-21 | 1.25 | 1.15 | 1.25 | +0.28 | +28.87% | 136 | 2,005 | 47.19% |
| CLS240719C00050000 | 2024-05-03 9:55AM EDT | 2024-07-19 | 2.10 | 1.65 | 1.90 | +0.56 | +36.36% | 1 | 1,065 | 46.75% |
| CLS240816C00050000 | 2024-05-02 3:10PM EDT | 2024-08-16 | 2.80 | 2.90 | 3.10 | 0.00 | - | 1 | 46 | 52.30% |
| CLS240920C00050000 | 2024-05-03 9:59AM EDT | 2024-09-20 | 4.00 | 3.50 | 3.70 | +0.40 | +11.11% | 4 | 90 | 50.93% |
| CLS241018C00050000 | 2024-05-03 12:17PM EDT | 2024-10-18 | 4.30 | 4.00 | 4.20 | +0.70 | +19.44% | 1 | 538 | 50.73% |
| CLS241115C00050000 | 2024-05-02 9:52AM EDT | 2024-11-15 | 4.19 | 4.90 | 5.40 | 0.00 | - | 26 | 21 | 55.09% |
| CLS241220C00050000 | 2024-04-25 10:10AM EDT | 2024-12-20 | 6.50 | 5.40 | 5.70 | 0.00 | - | 69 | 436 | 53.60% |
| CLS250117C00050000 | 2024-05-02 9:52AM EDT | 2025-01-17 | 4.89 | 5.80 | 6.00 | 0.00 | - | 26 | 78 | 52.97% |
| CLS250221C00050000 | 2024-04-09 10:18AM EDT | 2025-02-21 | 10.00 | 6.60 | 7.30 | 0.00 | - | 2 | 47 | 56.30% |
| CLS250417C00050000 | 2024-04-29 9:46AM EDT | 2025-04-17 | 4.70 | 7.20 | 7.50 | 0.00 | - | 1 | 22 | 53.99% |
| CLS250620C00050000 | 2024-04-08 3:21PM EDT | 2025-06-20 | 12.80 | 8.20 | 8.50 | 0.00 | - | - | 22 | 54.93% |
| CLS260116C00050000 | 2024-04-26 9:31AM EDT | 2026-01-16 | 10.50 | 10.70 | 12.90 | 0.00 | - | 10 | 23 | 59.83% |
| CLS260618C00050000 | 2024-04-01 10:05AM EDT | 2026-06-18 | 14.50 | 9.10 | 13.80 | 0.00 | - | 2 | 19 | 52.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00050000 | 2024-04-26 1:37PM EDT | 2024-05-17 | 7.20 | 5.80 | 6.10 | 0.00 | - | 5 | 186 | 58.20% |
| CLS240621P00050000 | 2024-04-25 11:47AM EDT | 2024-06-21 | 7.13 | 6.50 | 6.80 | 0.00 | - | 3 | 4 | 48.63% |
| CLS240719P00050000 | 2024-04-23 3:05PM EDT | 2024-07-19 | 8.10 | 6.90 | 7.20 | 0.00 | - | 13 | 85 | 44.48% |
| CLS240816P00050000 | 2024-05-01 10:44AM EDT | 2024-08-16 | 9.31 | 7.80 | 8.20 | 0.00 | - | 10 | 20 | 49.37% |
| CLS240920P00050000 | 2024-04-26 12:14PM EDT | 2024-09-20 | 9.70 | 8.40 | 8.60 | 0.00 | - | 10 | 49 | 46.58% |
| CLS241018P00050000 | 2024-04-23 1:53PM EDT | 2024-10-18 | 9.20 | 8.70 | 10.20 | 0.00 | - | 21 | 47 | 56.01% |
| CLS241220P00050000 | 2024-05-03 12:00PM EDT | 2024-12-20 | 9.55 | 9.70 | 10.20 | +0.65 | +7.30% | 1 | 3 | 47.82% |
| CLS250117P00050000 | 2024-04-22 9:53AM EDT | 2025-01-17 | 11.70 | 9.80 | 10.20 | 0.00 | - | 1 | 5 | 45.17% |
| CLS250221P00050000 | 2024-03-08 2:34PM EDT | 2025-02-21 | 11.30 | 7.60 | 11.10 | 0.00 | - | 3 | 2 | 48.06% |
| CLS260618P00050000 | 2024-03-25 11:56AM EDT | 2026-06-18 | 14.55 | 12.50 | 16.90 | 0.00 | - | 5 | 7 | 52.19% |
© 2024 Yahoo. All rights reserved.