Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517C00055000 | 2024-05-02 12:53PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.45 | 0.00 | - | 10 | 1,017 | 73.24% |
| CLS240621C00055000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.51 | 0.45 | 0.55 | +0.06 | +13.33% | 20 | 1,166 | 48.49% |
| CLS240719C00055000 | 2024-05-01 3:20PM EDT | 2024-07-19 | 0.89 | 0.85 | 1.05 | 0.00 | - | 3 | 3,483 | 48.05% |
| CLS240816C00055000 | 2024-05-03 1:24PM EDT | 2024-08-16 | 1.82 | 1.80 | 2.05 | +0.07 | +4.00% | 104 | 287 | 52.71% |
| CLS240920C00055000 | 2024-04-26 12:35PM EDT | 2024-09-20 | 2.00 | 2.35 | 2.60 | 0.00 | - | 5 | 111 | 51.34% |
| CLS241018C00055000 | 2024-04-26 10:22AM EDT | 2024-10-18 | 2.15 | 2.80 | 3.00 | 0.00 | - | 7 | 287 | 50.75% |
| CLS241115C00055000 | 2024-04-29 3:49PM EDT | 2024-11-15 | 3.50 | 2.65 | 4.30 | 0.00 | - | 225 | 243 | 51.70% |
| CLS241220C00055000 | 2024-04-26 11:59AM EDT | 2024-12-20 | 3.48 | 4.10 | 4.40 | 0.00 | - | 1 | 179 | 53.33% |
| CLS250117C00055000 | 2024-05-02 10:25AM EDT | 2025-01-17 | 3.70 | 2.95 | 6.20 | 0.00 | - | 2 | 692 | 52.59% |
| CLS250417C00055000 | 2024-04-26 9:56AM EDT | 2025-04-17 | 5.11 | 3.60 | 6.20 | 0.00 | - | 2,401 | 2,403 | 54.74% |
| CLS250620C00055000 | 2024-03-01 12:48PM EDT | 2025-06-20 | 8.88 | 7.60 | 8.50 | 0.00 | - | 50 | 31 | 60.05% |
| CLS260116C00055000 | 2024-04-26 12:46PM EDT | 2026-01-16 | 8.80 | 9.20 | 10.00 | 0.00 | - | 5 | 17 | 55.53% |
| CLS260618C00055000 | 2024-03-07 1:14PM EDT | 2026-06-18 | 14.61 | 13.10 | 18.00 | 0.00 | - | - | 10 | 73.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00055000 | 2024-04-25 1:59PM EDT | 2024-05-17 | 10.70 | 8.30 | 12.10 | 0.00 | - | 10 | 6 | 55.08% |
| CLS240621P00055000 | 2024-04-18 10:42AM EDT | 2024-06-21 | 11.30 | 10.20 | 12.40 | 0.00 | - | 1 | 14 | 62.55% |
| CLS240719P00055000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 13.50 | 10.50 | 12.60 | 0.00 | - | 1 | 39 | 53.88% |
| CLS240816P00055000 | 2024-03-20 11:36AM EDT | 2024-08-16 | 13.60 | 13.90 | 16.70 | 0.00 | - | 2 | 5 | 88.86% |
| CLS240920P00055000 | 2024-03-18 10:39AM EDT | 2024-09-20 | 12.70 | 12.40 | 12.80 | 0.00 | - | 1 | 1 | 51.22% |
| CLS241018P00055000 | 2024-03-25 10:27AM EDT | 2024-10-18 | 11.90 | 12.80 | 13.50 | 0.00 | - | 9 | 40 | 51.76% |
| CLS241115P00055000 | 2024-02-26 11:41AM EDT | 2024-11-15 | 15.60 | 13.40 | 13.70 | 0.00 | - | 1 | 1 | 51.20% |
| CLS241220P00055000 | 2024-02-26 12:13PM EDT | 2024-12-20 | 15.50 | 13.60 | 14.00 | 0.00 | - | 36 | 36 | 50.50% |
| CLS250117P00055000 | 2024-03-20 1:00PM EDT | 2025-01-17 | 15.20 | 16.40 | 18.40 | 0.00 | - | 3 | 4 | 70.62% |
| CLS250620P00055000 | 2024-04-10 1:41PM EDT | 2025-06-20 | 14.80 | 14.30 | 15.20 | 0.00 | - | - | 2 | 44.29% |
© 2024 Yahoo. All rights reserved.