Celestica Inc. (CLS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241220C00012500 | 2024-01-10 12:19PM EDT | 12.50 | 18.77 | 25.30 | 29.00 | 0.00 | - | 8 | 40 | 0.00% |
| CLS241220C00015000 | 2024-05-03 9:49AM EDT | 15.00 | 30.41 | 39.30 | 43.00 | 0.00 | - | 2 | 107 | 164.99% |
| CLS241220C00017500 | 2023-11-15 11:14AM EDT | 17.50 | 11.95 | 12.60 | 13.90 | 0.00 | - | 2 | 6 | 0.00% |
| CLS241220C00020000 | 2024-05-21 2:39PM EDT | 20.00 | 33.00 | 35.10 | 38.50 | 0.00 | - | 20 | 41 | 144.34% |
| CLS241220C00022500 | 2024-04-01 12:59PM EDT | 22.50 | 24.70 | 21.70 | 23.50 | 0.00 | - | 2 | 20 | 0.00% |
| CLS241220C00025000 | 2024-06-12 11:47AM EDT | 25.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| CLS241220C00027500 | 2024-06-12 2:04PM EDT | 27.50 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| CLS241220C00030000 | 2024-06-03 10:06AM EDT | 30.00 | 27.70 | 24.60 | 28.80 | 0.00 | - | 5 | 326 | 93.14% |
| CLS241220C00032500 | 2024-06-14 12:40PM EDT | 32.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| CLS241220C00035000 | 2024-06-18 9:46AM EDT | 35.00 | 24.30 | 20.20 | 24.10 | 0.00 | - | 1 | 130 | 80.08% |
| CLS241220C00037500 | 2024-06-12 11:50AM EDT | 37.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CLS241220C00040000 | 2024-06-21 10:33AM EDT | 40.00 | 17.42 | 17.10 | 0.00 | 0.00 | - | 2 | 327 | 0.00% |
| CLS241220C00042500 | 2024-05-28 9:37AM EDT | 42.50 | 20.99 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| CLS241220C00045000 | 2024-06-21 12:32PM EDT | 45.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 25 | 63 | 0.00% |
| CLS241220C00047500 | 2024-06-21 12:22PM EDT | 47.50 | 13.30 | 11.90 | 14.30 | 0.00 | - | 26 | 37 | 66.72% |
| CLS241220C00050000 | 2024-06-21 12:32PM EDT | 50.00 | 11.60 | 0.00 | 12.80 | 0.00 | - | 194 | 405 | 73.46% |
| CLS241220C00052500 | 2024-06-21 12:32PM EDT | 52.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 43 | 69 | 0.00% |
| CLS241220C00055000 | 2024-06-21 2:18PM EDT | 55.00 | 9.10 | 8.30 | 9.80 | 0.00 | - | 69 | 241 | 62.43% |
| CLS241220C00057500 | 2024-06-21 12:14PM EDT | 57.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 1.56% |
| CLS241220C00060000 | 2024-06-21 12:47PM EDT | 60.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 3.13% |
| CLS241220C00062500 | 2024-06-21 1:21PM EDT | 62.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| CLS241220C00065000 | 2024-05-28 10:57AM EDT | 65.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| CLS241220C00067500 | 2024-06-13 2:11PM EDT | 67.50 | 5.48 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| CLS241220C00070000 | 2024-06-20 9:53AM EDT | 70.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 6.25% |
| CLS241220C00075000 | 2024-06-21 9:44AM EDT | 75.00 | 3.40 | 0.00 | 3.80 | 0.00 | - | 1 | 45 | 63.49% |
| CLS241220C00080000 | 2024-06-18 1:43PM EDT | 80.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CLS241220C00085000 | 2024-06-13 1:31PM EDT | 85.00 | 2.10 | 1.55 | 2.30 | 0.00 | - | 7 | 7 | 58.79% |
| CLS241220C00090000 | 2024-06-18 11:53AM EDT | 90.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241220P00015000 | 2024-01-22 10:30AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 77 | 50.00% |
| CLS241220P00017500 | 2024-01-31 2:49PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 25.00% |
| CLS241220P00020000 | 2024-01-17 10:30AM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| CLS241220P00022500 | 2024-04-24 9:30AM EDT | 22.50 | 0.40 | 0.05 | 0.30 | 0.00 | - | 1 | 2,001 | 65.82% |
| CLS241220P00025000 | 2024-03-18 1:54PM EDT | 25.00 | 0.95 | 0.70 | 1.50 | 0.00 | - | 4 | 41 | 87.74% |
| CLS241220P00027500 | 2024-02-23 10:30AM EDT | 27.50 | 1.60 | 0.95 | 1.25 | 0.00 | - | 1 | 195 | 78.61% |
| CLS241220P00030000 | 2024-04-25 10:07AM EDT | 30.00 | 1.26 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 63.21% |
| CLS241220P00032500 | 2024-05-22 3:20PM EDT | 32.50 | 0.75 | 0.50 | 2.50 | 0.00 | - | 6 | 234 | 69.02% |
| CLS241220P00035000 | 2024-05-03 10:02AM EDT | 35.00 | 2.20 | 0.45 | 1.45 | 0.00 | - | 2 | 75 | 53.00% |
| CLS241220P00037500 | 2024-02-28 4:22PM EDT | 37.50 | 4.60 | 3.70 | 4.40 | 0.00 | - | - | 3 | 82.31% |
| CLS241220P00040000 | 2024-06-11 10:50AM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 12.50% |
| CLS241220P00042500 | 2024-05-15 1:30PM EDT | 42.50 | 3.17 | 2.50 | 2.80 | 0.00 | - | 5 | 6 | 52.12% |
| CLS241220P00045000 | 2024-06-18 12:45PM EDT | 45.00 | 3.00 | 2.50 | 3.70 | 0.00 | - | 3 | 42 | 53.69% |
| CLS241220P00047500 | 2024-06-21 3:14PM EDT | 47.50 | 3.90 | 3.40 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| CLS241220P00050000 | 2024-06-21 3:11PM EDT | 50.00 | 4.90 | 4.50 | 5.50 | 0.00 | - | 5 | 170 | 50.96% |
| CLS241220P00052500 | 2024-06-20 11:48AM EDT | 52.50 | 5.45 | 5.40 | 6.90 | 0.00 | - | 9 | 12 | 51.82% |
| CLS241220P00055000 | 2024-06-21 10:35AM EDT | 55.00 | 8.30 | 6.60 | 8.10 | 0.00 | - | 1 | 45 | 50.43% |
| CLS241220P00057500 | 2024-06-21 1:20PM EDT | 57.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 28 | 46 | 0.00% |
| CLS241220P00060000 | 2024-06-21 10:41AM EDT | 60.00 | 11.30 | 8.60 | 12.80 | 0.00 | - | 1 | 2 | 60.51% |
| CLS241220P00065000 | 2024-06-11 1:13PM EDT | 65.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CLS241220P00067500 | 2024-06-03 9:59AM EDT | 67.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CLS241220P00070000 | 2024-06-21 10:38AM EDT | 70.00 | 18.50 | 16.20 | 18.60 | 0.00 | - | 1 | 0 | 48.84% |
| CLS241220P00075000 | 2024-06-21 11:11AM EDT | 75.00 | 22.20 | 20.00 | 22.90 | 0.00 | - | 1 | 1 | 49.46% |
| CLS241220P00080000 | 2024-06-21 10:59AM EDT | 80.00 | 26.50 | 0.00 | 27.20 | 0.00 | - | 1 | 1 | 48.11% |
© 2024 Yahoo. All rights reserved.