Celestica Inc. (CLS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517C00022500 | 2024-04-18 12:17PM EDT | 22.50 | 23.04 | 22.00 | 24.70 | 0.00 | - | - | 1 | 304.10% |
| CLS240517C00025000 | 2024-04-26 2:14PM EDT | 25.00 | 19.86 | 18.40 | 22.40 | +0.86 | +4.53% | 2 | 2 | 225.00% |
| CLS240517C00032500 | 2024-04-22 11:06AM EDT | 32.50 | 9.70 | 12.20 | 14.80 | 0.00 | - | 1 | 1 | 177.83% |
| CLS240517C00035000 | 2024-05-01 12:44PM EDT | 35.00 | 8.25 | 8.10 | 10.30 | 0.00 | - | 2 | 44 | 108.30% |
| CLS240517C00037500 | 2024-05-03 3:57PM EDT | 37.50 | 7.50 | 7.20 | 7.80 | +2.10 | +38.89% | 2 | 107 | 62.89% |
| CLS240517C00040000 | 2024-05-03 12:37PM EDT | 40.00 | 5.15 | 4.70 | 5.50 | +0.95 | +22.62% | 10 | 1,284 | 51.47% |
| CLS240517C00042500 | 2024-05-03 3:57PM EDT | 42.50 | 3.10 | 2.80 | 3.20 | +0.75 | +31.91% | 62 | 895 | 54.05% |
| CLS240517C00045000 | 2024-05-03 3:59PM EDT | 45.00 | 1.60 | 1.50 | 1.60 | +0.40 | +33.33% | 532 | 2,504 | 49.37% |
| CLS240517C00047500 | 2024-05-03 2:14PM EDT | 47.50 | 0.70 | 0.65 | 0.70 | +0.20 | +40.00% | 202 | 3,260 | 49.02% |
| CLS240517C00050000 | 2024-05-03 3:43PM EDT | 50.00 | 0.26 | 0.25 | 0.30 | -0.04 | -13.33% | 32 | 4,754 | 51.17% |
| CLS240517C00052500 | 2024-05-03 2:25PM EDT | 52.50 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 56 | 2,577 | 50.98% |
| CLS240517C00055000 | 2024-05-02 12:53PM EDT | 55.00 | 0.09 | 0.05 | 0.45 | 0.00 | - | 10 | 1,017 | 76.07% |
| CLS240517C00057500 | 2024-04-30 12:25PM EDT | 57.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 241 | 78.91% |
| CLS240517C00060000 | 2024-05-03 3:34PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 828 | 78.91% |
| CLS240517C00065000 | 2024-05-02 12:08PM EDT | 65.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 447 | 96.48% |
| CLS240517C00070000 | 2024-05-01 1:48PM EDT | 70.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 8 | 141.99% |
| CLS240517C00075000 | 2024-04-24 3:58PM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 165.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00022500 | 2024-04-23 1:18PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 237.50% |
| CLS240517P00030000 | 2024-05-02 11:07AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 567 | 103.13% |
| CLS240517P00032500 | 2024-04-25 3:55PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 128 | 126.86% |
| CLS240517P00035000 | 2024-05-03 2:47PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 2,527 | 72.66% |
| CLS240517P00037500 | 2024-05-03 1:52PM EDT | 37.50 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 12 | 476 | 58.59% |
| CLS240517P00040000 | 2024-05-03 2:52PM EDT | 40.00 | 0.25 | 0.20 | 0.25 | -0.20 | -44.44% | 33 | 2,931 | 50.49% |
| CLS240517P00042500 | 2024-05-03 3:44PM EDT | 42.50 | 0.65 | 0.60 | 0.70 | -0.80 | -55.17% | 85 | 539 | 49.07% |
| CLS240517P00045000 | 2024-05-03 3:00PM EDT | 45.00 | 1.71 | 1.55 | 1.70 | -1.09 | -38.93% | 2 | 475 | 48.19% |
| CLS240517P00047500 | 2024-05-03 9:30AM EDT | 47.50 | 3.47 | 3.10 | 3.40 | -0.73 | -17.38% | 1 | 271 | 51.12% |
| CLS240517P00050000 | 2024-04-26 1:37PM EDT | 50.00 | 7.20 | 5.20 | 7.40 | 0.00 | - | 5 | 186 | 86.13% |
| CLS240517P00052500 | 2024-04-11 11:47AM EDT | 52.50 | 8.30 | 6.00 | 9.70 | 0.00 | - | - | 14 | 60.25% |
| CLS240517P00055000 | 2024-04-25 1:59PM EDT | 55.00 | 10.70 | 8.30 | 12.10 | 0.00 | - | 10 | 6 | 57.03% |
© 2024 Yahoo. All rights reserved.