Celestica Inc. (CLS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240719C00022500 | 2024-06-20 10:35AM EDT | 22.50 | 36.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CLS240719C00027500 | 2024-04-25 11:19AM EDT | 27.50 | 17.92 | 30.30 | 33.20 | 0.00 | - | 2 | 8 | 309.86% |
| CLS240719C00030000 | 2024-04-25 9:34AM EDT | 30.00 | 13.50 | 27.30 | 30.80 | 0.00 | - | 1 | 1 | 273.44% |
| CLS240719C00032500 | 2024-05-29 9:32AM EDT | 32.50 | 25.95 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| CLS240719C00035000 | 2024-06-18 3:49PM EDT | 35.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| CLS240719C00037500 | 2024-06-03 12:28PM EDT | 37.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| CLS240719C00040000 | 2024-06-21 9:37AM EDT | 40.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| CLS240719C00042500 | 2024-06-18 11:30AM EDT | 42.50 | 16.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,122 | 0.00% |
| CLS240719C00045000 | 2024-06-21 12:44PM EDT | 45.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 0.00% |
| CLS240719C00047500 | 2024-06-21 3:45PM EDT | 47.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 13 | 464 | 0.00% |
| CLS240719C00050000 | 2024-06-21 3:38PM EDT | 50.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 9 | 1,170 | 0.00% |
| CLS240719C00052500 | 2024-06-21 3:14PM EDT | 52.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 91 | 966 | 0.00% |
| CLS240719C00055000 | 2024-06-21 3:59PM EDT | 55.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 98 | 1,501 | 0.00% |
| CLS240719C00057500 | 2024-06-21 3:59PM EDT | 57.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 717 | 1,072 | 3.13% |
| CLS240719C00060000 | 2024-06-21 3:56PM EDT | 60.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 269 | 2,991 | 6.25% |
| CLS240719C00062500 | 2024-06-21 3:35PM EDT | 62.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 56 | 534 | 12.50% |
| CLS240719C00065000 | 2024-06-21 1:58PM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 85 | 972 | 12.50% |
| CLS240719C00067500 | 2024-06-21 3:04PM EDT | 67.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 676 | 12.50% |
| CLS240719C00070000 | 2024-06-21 2:33PM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 32 | 112 | 25.00% |
| CLS240719C00075000 | 2024-06-21 3:28PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 25.00% |
| CLS240719C00080000 | 2024-05-29 9:55AM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CLS240719C00085000 | 2024-05-30 9:30AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240719P00025000 | 2024-05-22 1:07PM EDT | 25.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 51 | 53 | 194.92% |
| CLS240719P00027500 | 2024-04-19 1:43PM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CLS240719P00030000 | 2024-05-24 9:38AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 146.68% |
| CLS240719P00032500 | 2024-05-31 10:35AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 100 | 50.00% |
| CLS240719P00035000 | 2024-06-05 3:37PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 118 | 50.00% |
| CLS240719P00037500 | 2024-06-17 11:20AM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| CLS240719P00040000 | 2024-06-14 2:30PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 25.00% |
| CLS240719P00042500 | 2024-06-21 2:47PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 25.00% |
| CLS240719P00045000 | 2024-06-21 2:30PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 62 | 681 | 25.00% |
| CLS240719P00047500 | 2024-06-21 3:34PM EDT | 47.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 31 | 524 | 12.50% |
| CLS240719P00050000 | 2024-06-21 1:16PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 129 | 604 | 12.50% |
| CLS240719P00052500 | 2024-06-21 3:55PM EDT | 52.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 30 | 480 | 6.25% |
| CLS240719P00055000 | 2024-06-21 3:22PM EDT | 55.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 82 | 476 | 1.56% |
| CLS240719P00057500 | 2024-06-21 3:59PM EDT | 57.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 376 | 0.00% |
| CLS240719P00060000 | 2024-06-21 12:46PM EDT | 60.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 36 | 153 | 0.00% |
| CLS240719P00062500 | 2024-06-20 12:59PM EDT | 62.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| CLS240719P00065000 | 2024-06-20 12:17PM EDT | 65.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CLS240719P00070000 | 2024-05-30 11:43AM EDT | 70.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.