Celestica Inc. (CLS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621C00047500 | 2024-06-14 2:40PM EDT | 2024-06-21 | 8.04 | 8.00 | 8.60 | +1.09 | +15.68% | 40 | 851 | 73.44% |
| CLS240719C00047500 | 2024-06-14 3:11PM EDT | 2024-07-19 | 8.97 | 9.00 | 10.90 | -0.83 | -8.47% | 72 | 371 | 76.07% |
| CLS240816C00047500 | 2024-06-12 3:18PM EDT | 2024-08-16 | 9.90 | 10.40 | 12.40 | 0.00 | - | 3 | 59 | 76.90% |
| CLS240920C00047500 | 2024-06-14 3:03PM EDT | 2024-09-20 | 11.30 | 9.30 | 12.70 | +0.77 | +7.31% | 1 | 1,341 | 57.10% |
| CLS241018C00047500 | 2024-06-13 3:28PM EDT | 2024-10-18 | 12.50 | 11.90 | 12.30 | 0.00 | - | 5 | 47 | 60.77% |
| CLS241115C00047500 | 2024-05-16 2:27PM EDT | 2024-11-15 | 10.60 | 11.90 | 14.50 | 0.00 | - | 1 | 2 | 64.12% |
| CLS241220C00047500 | 2024-06-10 3:27PM EDT | 2024-12-20 | 12.80 | 13.60 | 15.80 | 0.00 | - | 1 | 12 | 68.97% |
| CLS250117C00047500 | 2024-06-14 1:45PM EDT | 2025-01-17 | 13.86 | 14.00 | 16.00 | +0.22 | +1.61% | 4 | 173 | 66.41% |
| CLS250221C00047500 | 2024-05-28 9:48AM EDT | 2025-02-21 | 18.12 | 13.10 | 15.60 | 0.00 | - | 5 | 46 | 57.45% |
| CLS250417C00047500 | 2024-05-10 9:59AM EDT | 2025-04-17 | 10.91 | 11.80 | 14.60 | 0.00 | - | 1 | 36 | 53.48% |
| CLS250620C00047500 | 2024-06-07 1:56PM EDT | 2025-06-20 | 13.86 | 16.40 | 19.50 | 0.00 | - | 2 | 75 | 66.21% |
| CLS260116C00047500 | 2024-06-06 12:48PM EDT | 2026-01-16 | 17.70 | 19.40 | 22.40 | 0.00 | - | 1 | 10 | 65.39% |
| CLS260618C00047500 | 2024-05-28 12:29PM EDT | 2026-06-18 | 25.38 | 19.90 | 22.80 | 0.00 | - | 1 | 5 | 59.89% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621P00047500 | 2024-06-13 3:38PM EDT | 2024-06-21 | 0.10 | 0.00 | 1.30 | 0.00 | - | 11 | 592 | 122.27% |
| CLS240719P00047500 | 2024-06-14 12:01PM EDT | 2024-07-19 | 0.78 | 0.55 | 0.80 | +0.25 | +47.17% | 3 | 495 | 52.05% |
| CLS240816P00047500 | 2024-06-07 2:01PM EDT | 2024-08-16 | 2.90 | 1.80 | 1.95 | 0.00 | - | 11 | 246 | 58.37% |
| CLS240920P00047500 | 2024-06-13 9:40AM EDT | 2024-09-20 | 2.30 | 2.40 | 3.80 | 0.00 | - | 1 | 357 | 60.52% |
| CLS241018P00047500 | 2024-05-30 3:30PM EDT | 2024-10-18 | 2.60 | 1.95 | 3.30 | 0.00 | - | 13 | 17 | 55.23% |
| CLS241115P00047500 | 2024-05-30 12:36PM EDT | 2024-11-15 | 3.30 | 3.60 | 4.00 | 0.00 | - | 9 | 22 | 54.19% |
| CLS241220P00047500 | 2024-06-11 10:52AM EDT | 2024-12-20 | 4.48 | 4.00 | 5.10 | 0.00 | - | 2 | 8 | 54.57% |
| CLS250117P00047500 | 2024-06-14 2:06PM EDT | 2025-01-17 | 4.50 | 4.30 | 4.60 | -1.16 | -20.49% | 3 | 267 | 50.21% |
| CLS250221P00047500 | 2024-05-28 11:34AM EDT | 2025-02-21 | 4.00 | 4.90 | 5.70 | 0.00 | - | 1 | 1 | 52.08% |
| CLS250417P00047500 | 2024-06-07 1:24PM EDT | 2025-04-17 | 6.45 | 3.90 | 5.70 | 0.00 | - | 1 | 4 | 49.50% |
| CLS250620P00047500 | 2024-05-31 10:14AM EDT | 2025-06-20 | 6.00 | 4.30 | 7.70 | 0.00 | - | 40 | 73 | 55.53% |
| CLS260116P00047500 | 2024-05-15 11:13AM EDT | 2026-01-16 | 8.90 | 6.90 | 9.60 | 0.00 | - | 1 | 2 | 52.32% |
| CLS260618P00047500 | 2024-06-14 3:11PM EDT | 2026-06-18 | 9.37 | 8.50 | 11.50 | -0.57 | -5.73% | 1 | 2 | 53.69% |
© 2024 Yahoo. All rights reserved.