Celestica Inc. (CLS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241115C00030000 | 2024-03-01 11:23AM EDT | 30.00 | 18.25 | 17.10 | 17.70 | 0.00 | - | 1 | 1 | 0.00% |
| CLS241115C00035000 | 2024-04-26 3:17PM EDT | 35.00 | 11.80 | 23.80 | 27.30 | 0.00 | - | 2 | 3 | 112.67% |
| CLS241115C00037500 | 2024-05-08 11:06AM EDT | 37.50 | 14.50 | 15.40 | 17.50 | 0.00 | - | 1 | 2 | 0.00% |
| CLS241115C00040000 | 2024-06-10 1:56PM EDT | 40.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| CLS241115C00042500 | 2024-05-16 2:20PM EDT | 42.50 | 13.45 | 15.50 | 18.20 | 0.00 | - | 2 | 12 | 69.82% |
| CLS241115C00045000 | 2024-06-13 1:50PM EDT | 45.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| CLS241115C00047500 | 2024-05-16 2:27PM EDT | 47.50 | 10.60 | 11.90 | 14.50 | 0.00 | - | 1 | 2 | 64.64% |
| CLS241115C00050000 | 2024-06-07 10:03AM EDT | 50.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 0.00% |
| CLS241115C00052500 | 2024-06-06 1:24PM EDT | 52.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| CLS241115C00055000 | 2024-06-21 3:11PM EDT | 55.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 264 | 0.00% |
| CLS241115C00057500 | 2024-06-21 3:11PM EDT | 57.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 1.56% |
| CLS241115C00060000 | 2024-06-21 9:38AM EDT | 60.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| CLS241115C00062500 | 2024-06-20 3:50PM EDT | 62.50 | 6.37 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 3.13% |
| CLS241115C00065000 | 2024-06-18 12:11PM EDT | 65.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 6.25% |
| CLS241115C00067500 | 2024-06-21 12:33PM EDT | 67.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| CLS241115C00070000 | 2024-06-17 9:30AM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 26 | 775 | 6.25% |
| CLS241115C00075000 | 2024-06-21 12:04PM EDT | 75.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 60 | 245 | 12.50% |
| CLS241115C00080000 | 2024-06-21 12:04PM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 562 | 444 | 12.50% |
| CLS241115C00085000 | 2024-06-18 10:36AM EDT | 85.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 31 | 391 | 12.50% |
| CLS241115C00090000 | 2024-06-21 12:04PM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 93 | 93 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241115P00017500 | 2024-02-06 12:30PM EDT | 17.50 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 4 | 108.50% |
| CLS241115P00027500 | 2024-03-18 10:32AM EDT | 27.50 | 1.11 | 0.85 | 1.80 | 0.00 | - | 1 | 67 | 95.17% |
| CLS241115P00032500 | 2024-05-21 1:14PM EDT | 32.50 | 0.64 | 0.00 | 2.75 | 0.00 | - | 2 | 2 | 77.56% |
| CLS241115P00035000 | 2024-06-11 9:39AM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| CLS241115P00042500 | 2024-06-04 9:45AM EDT | 42.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| CLS241115P00045000 | 2024-06-21 3:04PM EDT | 45.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 6.25% |
| CLS241115P00047500 | 2024-05-30 12:36PM EDT | 47.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 6.25% |
| CLS241115P00050000 | 2024-06-21 3:08PM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 3.13% |
| CLS241115P00052500 | 2024-06-21 1:20PM EDT | 52.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 3.13% |
| CLS241115P00055000 | 2024-06-21 2:59PM EDT | 55.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 84 | 92 | 0.78% |
| CLS241115P00057500 | 2024-06-21 12:14PM EDT | 57.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 24 | 46 | 0.00% |
| CLS241115P00060000 | 2024-06-21 12:32PM EDT | 60.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| CLS241115P00062500 | 2024-06-21 10:32AM EDT | 62.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| CLS241115P00065000 | 2024-06-18 3:26PM EDT | 65.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CLS241115P00067500 | 2024-06-17 2:30PM EDT | 67.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CLS241115P00070000 | 2024-06-18 2:37PM EDT | 70.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 16 | 116 | 0.00% |
| CLS241115P00075000 | 2024-06-11 12:21PM EDT | 75.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.