Celestica Inc. (CLS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240816C00017500 | 2024-06-18 10:13AM EDT | 17.50 | 41.10 | 36.60 | 39.50 | 0.00 | - | 1 | 0 | 247.07% |
| CLS240816C00025000 | 2024-06-07 11:30AM EDT | 25.00 | 26.50 | 29.20 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CLS240816C00027500 | 2024-04-04 10:22AM EDT | 27.50 | 22.79 | 17.10 | 19.60 | 0.00 | - | 5 | 5 | 0.00% |
| CLS240816C00030000 | 2024-04-01 1:05PM EDT | 30.00 | 17.05 | 14.30 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| CLS240816C00032500 | 2024-06-06 10:26AM EDT | 32.50 | 22.90 | 21.10 | 25.30 | 0.00 | - | 5 | 33 | 131.40% |
| CLS240816C00035000 | 2024-06-04 10:14AM EDT | 35.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| CLS240816C00037500 | 2024-05-15 10:37AM EDT | 37.50 | 15.00 | 16.90 | 20.80 | 0.00 | - | 1 | 5 | 117.14% |
| CLS240816C00040000 | 2024-06-21 10:38AM EDT | 40.00 | 15.10 | 14.40 | 17.40 | 0.00 | - | 5 | 74 | 94.31% |
| CLS240816C00042500 | 2024-06-18 12:21PM EDT | 42.50 | 17.60 | 13.20 | 14.70 | 0.00 | - | 1 | 81 | 91.38% |
| CLS240816C00045000 | 2024-06-21 12:19PM EDT | 45.00 | 12.40 | 10.70 | 13.10 | 0.00 | - | 1 | 44 | 85.33% |
| CLS240816C00047500 | 2024-06-21 3:55PM EDT | 47.50 | 10.51 | 9.30 | 11.40 | 0.00 | - | 3 | 68 | 85.35% |
| CLS240816C00050000 | 2024-06-21 3:49PM EDT | 50.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 19 | 258 | 0.00% |
| CLS240816C00052500 | 2024-06-21 11:27AM EDT | 52.50 | 6.67 | 5.90 | 7.30 | 0.00 | - | 6 | 139 | 71.56% |
| CLS240816C00055000 | 2024-06-21 3:40PM EDT | 55.00 | 5.80 | 5.30 | 5.50 | 0.00 | - | 23 | 456 | 70.70% |
| CLS240816C00057500 | 2024-06-21 3:55PM EDT | 57.50 | 4.68 | 3.70 | 4.90 | 0.00 | - | 49 | 190 | 69.09% |
| CLS240816C00060000 | 2024-06-21 3:32PM EDT | 60.00 | 3.62 | 2.65 | 3.50 | 0.00 | - | 115 | 2,407 | 63.94% |
| CLS240816C00062500 | 2024-06-21 12:14PM EDT | 62.50 | 2.85 | 2.20 | 3.10 | 0.00 | - | 6 | 222 | 67.04% |
| CLS240816C00065000 | 2024-06-21 3:50PM EDT | 65.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 160 | 1,288 | 12.50% |
| CLS240816C00067500 | 2024-06-21 11:59AM EDT | 67.50 | 1.80 | 1.20 | 2.05 | 0.00 | - | 1 | 15 | 66.58% |
| CLS240816C00070000 | 2024-06-21 3:17PM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 45 | 704 | 12.50% |
| CLS240816C00075000 | 2024-06-20 11:51AM EDT | 75.00 | 1.40 | 0.55 | 0.00 | 0.00 | - | 2 | 42 | 52.34% |
| CLS240816C00080000 | 2024-06-21 11:04AM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| CLS240816C00085000 | 2024-06-18 1:09PM EDT | 85.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 11 | 11 | 73.14% |
| CLS240816C00090000 | 2024-06-21 3:28PM EDT | 90.00 | 0.30 | 0.10 | 0.85 | 0.00 | - | 5 | 21 | 81.74% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240816P00025000 | 2024-04-19 1:40PM EDT | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CLS240816P00030000 | 2024-06-14 11:26AM EDT | 30.00 | 0.28 | 0.05 | 0.80 | 0.00 | - | 5 | 51 | 100.29% |
| CLS240816P00032500 | 2024-05-21 9:49AM EDT | 32.50 | 0.10 | 0.05 | 1.45 | 0.00 | - | 1 | 16 | 102.05% |
| CLS240816P00035000 | 2024-06-17 10:42AM EDT | 35.00 | 0.38 | 0.00 | 1.05 | 0.00 | - | 5 | 48 | 81.93% |
| CLS240816P00037500 | 2024-06-18 9:57AM EDT | 37.50 | 0.39 | 0.15 | 1.15 | 0.00 | - | 5 | 49 | 75.49% |
| CLS240816P00040000 | 2024-06-21 9:30AM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 12.50% |
| CLS240816P00042500 | 2024-06-24 9:31AM EDT | 42.50 | 0.80 | 0.75 | 0.90 | +0.27 | +50.94% | 1 | 585 | 59.28% |
| CLS240816P00045000 | 2024-06-20 12:00PM EDT | 45.00 | 0.90 | 0.90 | 1.40 | 0.00 | - | 5 | 75 | 55.57% |
| CLS240816P00047500 | 2024-06-07 2:01PM EDT | 47.50 | 2.90 | 1.30 | 2.05 | 0.00 | - | 11 | 246 | 53.25% |
| CLS240816P00050000 | 2024-06-21 11:58AM EDT | 50.00 | 2.65 | 2.00 | 2.85 | 0.00 | - | 1 | 164 | 51.69% |
| CLS240816P00052500 | 2024-06-24 9:31AM EDT | 52.50 | 3.50 | 3.50 | 4.80 | +0.10 | +2.94% | 11 | 133 | 59.57% |
| CLS240816P00055000 | 2024-06-21 3:59PM EDT | 55.00 | 4.40 | 4.00 | 5.20 | 0.00 | - | 6 | 140 | 56.03% |
| CLS240816P00057500 | 2024-06-21 2:25PM EDT | 57.50 | 6.00 | 5.30 | 6.80 | 0.00 | - | 1 | 427 | 56.74% |
| CLS240816P00060000 | 2024-06-21 10:13AM EDT | 60.00 | 8.60 | 6.90 | 8.40 | 0.00 | - | 2 | 247 | 55.10% |
| CLS240816P00062500 | 2024-06-21 10:24AM EDT | 62.50 | 10.30 | 8.60 | 10.10 | 0.00 | - | 1 | 135 | 52.30% |
| CLS240816P00065000 | 2024-06-21 2:57PM EDT | 65.00 | 11.40 | 10.10 | 12.50 | 0.00 | - | 1 | 54 | 57.86% |
| CLS240816P00067500 | 2024-06-18 10:13AM EDT | 67.50 | 11.27 | 12.10 | 14.50 | 0.00 | - | 3 | 9 | 55.66% |
| CLS240816P00070000 | 2024-06-03 11:57AM EDT | 70.00 | 15.69 | 14.30 | 16.70 | 0.00 | - | 1 | 2 | 54.98% |
© 2024 Yahoo. All rights reserved.