Celestica Inc. (CLS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS250117C00020000 | 2024-06-14 2:48PM EDT | 20.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CLS250117C00022500 | 2024-04-22 9:53AM EDT | 22.50 | 20.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLS250117C00025000 | 2024-06-14 3:45PM EDT | 25.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| CLS250117C00027500 | 2024-05-28 11:20AM EDT | 27.50 | 34.30 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| CLS250117C00030000 | 2024-05-24 11:27AM EDT | 30.00 | 29.99 | 25.80 | 29.40 | 0.00 | - | 1 | 22 | 92.60% |
| CLS250117C00032500 | 2024-06-18 10:35AM EDT | 32.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CLS250117C00035000 | 2024-05-14 2:47PM EDT | 35.00 | 16.15 | 22.80 | 25.80 | 0.00 | - | 1 | 25 | 92.26% |
| CLS250117C00037500 | 2024-04-17 2:18PM EDT | 37.50 | 12.90 | 16.50 | 18.50 | 0.00 | - | 6 | 16 | 49.29% |
| CLS250117C00040000 | 2024-06-20 1:35PM EDT | 40.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| CLS250117C00042500 | 2024-06-10 12:08PM EDT | 42.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| CLS250117C00045000 | 2024-06-20 1:07PM EDT | 45.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| CLS250117C00047500 | 2024-06-21 9:30AM EDT | 47.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| CLS250117C00050000 | 2024-06-21 12:55PM EDT | 50.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 26 | 73 | 0.00% |
| CLS250117C00052500 | 2024-06-21 12:55PM EDT | 52.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 25 | 34 | 0.00% |
| CLS250117C00055000 | 2024-06-21 12:57PM EDT | 55.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 169 | 833 | 0.39% |
| CLS250117C00057500 | 2024-06-21 12:55PM EDT | 57.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| CLS250117C00060000 | 2024-06-21 12:07PM EDT | 60.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 269 | 3.13% |
| CLS250117C00062500 | 2024-06-07 3:47PM EDT | 62.50 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CLS250117C00065000 | 2024-06-21 9:31AM EDT | 65.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 6.25% |
| CLS250117C00067500 | 2024-06-21 1:48PM EDT | 67.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 6.25% |
| CLS250117C00070000 | 2024-06-18 3:16PM EDT | 70.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 6.25% |
| CLS250117C00075000 | 2024-06-12 12:04PM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| CLS250117C00080000 | 2024-06-11 10:08AM EDT | 80.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 29 | 80 | 12.50% |
| CLS250117C00090000 | 2024-06-21 2:14PM EDT | 90.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 674 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS250117P00020000 | 2024-05-13 11:16AM EDT | 20.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 1 | 3 | 89.65% |
| CLS250117P00025000 | 2024-02-23 11:00AM EDT | 25.00 | 1.25 | 0.75 | 1.25 | 0.00 | - | 1 | 1 | 80.08% |
| CLS250117P00027500 | 2024-05-15 9:33AM EDT | 27.50 | 0.65 | 0.00 | 1.20 | 0.00 | - | - | 1 | 62.99% |
| CLS250117P00030000 | 2024-05-08 11:18AM EDT | 30.00 | 0.99 | 0.60 | 1.35 | 0.00 | - | 2 | 6 | 63.77% |
| CLS250117P00032500 | 2024-06-07 12:36PM EDT | 32.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| CLS250117P00035000 | 2024-05-23 3:00PM EDT | 35.00 | 1.05 | 0.90 | 1.30 | 0.00 | - | 6 | 18 | 52.22% |
| CLS250117P00037500 | 2024-06-11 9:31AM EDT | 37.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 12.50% |
| CLS250117P00040000 | 2024-06-21 11:33AM EDT | 40.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| CLS250117P00042500 | 2024-06-11 9:31AM EDT | 42.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 6.25% |
| CLS250117P00045000 | 2024-06-07 3:17PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 6.25% |
| CLS250117P00047500 | 2024-06-14 2:06PM EDT | 47.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 3.13% |
| CLS250117P00050000 | 2024-06-21 12:03PM EDT | 50.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| CLS250117P00052500 | 2024-06-20 9:49AM EDT | 52.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| CLS250117P00055000 | 2024-06-20 10:40AM EDT | 55.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| CLS250117P00057500 | 2024-06-21 10:16AM EDT | 57.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CLS250117P00060000 | 2024-06-20 9:52AM EDT | 60.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| CLS250117P00062500 | 2024-06-21 10:29AM EDT | 62.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CLS250117P00065000 | 2024-06-07 11:32AM EDT | 65.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CLS250117P00067500 | 2024-06-11 12:23PM EDT | 67.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CLS250117P00070000 | 2024-06-11 12:16PM EDT | 70.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.