Celestica Inc. (CLS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621C00045000 | 2024-06-13 11:58AM EDT | 2024-06-21 | 11.20 | 10.50 | 11.10 | 0.00 | - | 1 | 573 | 93.36% |
| CLS240719C00045000 | 2024-06-14 2:31PM EDT | 2024-07-19 | 10.96 | 11.00 | 11.70 | -1.07 | -8.89% | 10 | 174 | 62.84% |
| CLS240816C00045000 | 2024-06-10 3:33PM EDT | 2024-08-16 | 11.60 | 10.70 | 13.90 | 0.00 | - | 2 | 57 | 64.60% |
| CLS240920C00045000 | 2024-06-14 11:48AM EDT | 2024-09-20 | 12.50 | 11.90 | 15.30 | -1.60 | -11.35% | 23 | 173 | 67.94% |
| CLS241018C00045000 | 2024-06-07 9:36AM EDT | 2024-10-18 | 10.50 | 11.90 | 14.70 | 0.00 | - | 3 | 160 | 56.69% |
| CLS241115C00045000 | 2024-06-13 1:50PM EDT | 2024-11-15 | 15.00 | 14.60 | 15.00 | 0.00 | - | 3 | 53 | 65.14% |
| CLS241220C00045000 | 2024-06-12 10:00AM EDT | 2024-12-20 | 14.95 | 14.00 | 17.50 | +0.85 | +6.03% | 1 | 81 | 66.37% |
| CLS250117C00045000 | 2024-06-14 3:50PM EDT | 2025-01-17 | 15.70 | 15.60 | 15.90 | -1.85 | -10.54% | 10 | 77 | 61.91% |
| CLS250221C00045000 | 2024-05-02 12:50PM EDT | 2025-02-21 | 7.80 | 15.90 | 18.00 | 0.00 | - | 5 | 3 | 65.61% |
| CLS250417C00045000 | 2024-06-06 9:40AM EDT | 2025-04-17 | 17.43 | 15.30 | 18.40 | 0.00 | - | 1 | 3 | 58.80% |
| CLS250620C00045000 | 2024-06-04 10:50AM EDT | 2025-06-20 | 15.55 | 17.80 | 20.50 | 0.00 | - | 3 | 29 | 66.24% |
| CLS260116C00045000 | 2024-06-14 11:07AM EDT | 2026-01-16 | 21.15 | 19.70 | 22.10 | +5.50 | +35.14% | 3 | 19 | 60.64% |
| CLS260618C00045000 | 2024-05-30 10:41AM EDT | 2026-06-18 | 24.76 | 21.90 | 24.90 | 0.00 | - | 2 | 12 | 63.90% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621P00045000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 6 | 2,497 | 90.63% |
| CLS240719P00045000 | 2024-06-14 12:08PM EDT | 2024-07-19 | 0.45 | 0.30 | 0.50 | +0.15 | +50.00% | 10 | 675 | 54.79% |
| CLS240816P00045000 | 2024-06-13 12:22PM EDT | 2024-08-16 | 1.15 | 1.20 | 1.40 | 0.00 | - | 10 | 70 | 59.60% |
| CLS240920P00045000 | 2024-06-13 10:29AM EDT | 2024-09-20 | 1.61 | 1.70 | 1.95 | 0.00 | - | 11 | 118 | 54.79% |
| CLS241018P00045000 | 2024-06-12 9:41AM EDT | 2024-10-18 | 2.19 | 1.30 | 2.55 | 0.00 | - | 2 | 56 | 56.27% |
| CLS241115P00045000 | 2024-06-12 11:46AM EDT | 2024-11-15 | 2.93 | 2.85 | 3.20 | 0.00 | - | 10 | 42 | 55.40% |
| CLS241220P00045000 | 2024-05-29 9:31AM EDT | 2024-12-20 | 2.75 | 3.20 | 3.50 | 0.00 | - | 4 | 41 | 52.70% |
| CLS250117P00045000 | 2024-06-07 3:17PM EDT | 2025-01-17 | 4.20 | 3.40 | 3.70 | 0.00 | - | 15 | 35 | 50.71% |
| CLS250221P00045000 | 2024-04-25 10:07AM EDT | 2025-02-21 | 7.40 | 3.20 | 3.70 | 0.00 | - | - | 25 | 48.12% |
| CLS250417P00045000 | 2024-06-06 11:53AM EDT | 2025-04-17 | 4.94 | 2.75 | 6.30 | 0.00 | - | 5 | 68 | 59.81% |
| CLS250620P00045000 | 2024-06-12 1:35PM EDT | 2025-06-20 | 5.20 | 5.00 | 7.40 | 0.00 | - | 1 | 64 | 53.83% |
| CLS260116P00045000 | 2024-05-23 10:05AM EDT | 2026-01-16 | 6.58 | 6.30 | 9.50 | 0.00 | - | 1 | 4 | 50.54% |
| CLS260618P00045000 | 2024-05-30 10:41AM EDT | 2026-06-18 | 7.68 | 7.30 | 10.50 | 0.00 | - | 1 | 6 | 55.20% |
© 2024 Yahoo. All rights reserved.