Celestica Inc. (CLS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621C00052500 | 2024-06-14 2:40PM EDT | 2024-06-21 | 3.40 | 3.50 | 3.80 | -1.20 | -26.09% | 52 | 2,285 | 55.76% |
| CLS240719C00052500 | 2024-06-14 3:11PM EDT | 2024-07-19 | 5.20 | 5.20 | 5.50 | -0.79 | -13.19% | 89 | 944 | 53.42% |
| CLS240816C00052500 | 2024-06-14 2:12PM EDT | 2024-08-16 | 7.10 | 7.20 | 7.60 | -0.80 | -10.13% | 11 | 138 | 63.72% |
| CLS240920C00052500 | 2024-06-13 10:44AM EDT | 2024-09-20 | 8.20 | 7.40 | 8.50 | 0.00 | - | 3 | 163 | 56.04% |
| CLS241018C00052500 | 2024-05-22 2:59PM EDT | 2024-10-18 | 7.50 | 7.50 | 9.80 | 0.00 | - | 2 | 38 | 55.08% |
| CLS241115C00052500 | 2024-06-06 1:24PM EDT | 2024-11-15 | 8.40 | 9.90 | 10.50 | 0.00 | - | 2 | 54 | 61.22% |
| CLS241220C00052500 | 2024-06-10 10:01AM EDT | 2024-12-20 | 9.00 | 10.70 | 11.30 | 0.00 | - | 30 | 46 | 60.56% |
| CLS250117C00052500 | 2024-06-12 3:52PM EDT | 2025-01-17 | 11.09 | 11.10 | 13.40 | +0.54 | +5.12% | 4 | 9 | 64.31% |
| CLS250221C00052500 | 2024-05-21 12:51PM EDT | 2025-02-21 | 9.90 | 12.20 | 14.30 | 0.00 | - | 2 | 22 | 65.47% |
| CLS250417C00052500 | 2024-06-07 11:29AM EDT | 2025-04-17 | 10.00 | 12.30 | 14.90 | 0.00 | - | 1 | 6 | 61.15% |
| CLS250620C00052500 | 2024-06-07 9:40AM EDT | 2025-06-20 | 11.04 | 13.70 | 14.50 | 0.00 | - | 5 | 166 | 58.01% |
| CLS260116C00052500 | 2024-06-11 1:52PM EDT | 2026-01-16 | 15.95 | 16.60 | 20.00 | 0.00 | - | 1 | 3 | 62.78% |
| CLS260618C00052500 | 2024-06-06 12:59PM EDT | 2026-06-18 | 17.50 | 17.60 | 21.80 | 0.00 | - | 2 | 18 | 60.85% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621P00052500 | 2024-06-14 2:45PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.70 | +0.10 | +28.57% | 24 | 476 | 59.96% |
| CLS240719P00052500 | 2024-06-14 12:42PM EDT | 2024-07-19 | 2.12 | 1.80 | 1.95 | +0.49 | +30.06% | 7 | 458 | 50.32% |
| CLS240816P00052500 | 2024-06-13 2:49PM EDT | 2024-08-16 | 3.50 | 3.50 | 3.70 | +0.29 | +9.03% | 4 | 135 | 56.84% |
| CLS240920P00052500 | 2024-06-06 12:41PM EDT | 2024-09-20 | 5.23 | 4.20 | 4.50 | 0.00 | - | 9 | 231 | 52.44% |
| CLS241018P00052500 | 2024-06-03 3:26PM EDT | 2024-10-18 | 5.10 | 4.80 | 5.20 | 0.00 | - | 11 | 44 | 51.51% |
| CLS241115P00052500 | 2024-06-10 2:30PM EDT | 2024-11-15 | 6.10 | 4.90 | 6.90 | 0.00 | - | 8 | 15 | 53.20% |
| CLS241220P00052500 | 2024-06-11 10:52AM EDT | 2024-12-20 | 6.68 | 6.10 | 6.80 | 0.00 | - | 2 | 3 | 51.65% |
| CLS250117P00052500 | 2024-06-06 1:18PM EDT | 2025-01-17 | 7.36 | 6.40 | 7.10 | 0.00 | - | 4 | 32 | 50.05% |
| CLS250417P00052500 | 2024-06-07 10:26AM EDT | 2025-04-17 | 9.10 | 6.70 | 8.00 | 0.00 | - | 10 | 15 | 48.58% |
| CLS250620P00052500 | 2024-06-06 1:26PM EDT | 2025-06-20 | 9.14 | 8.20 | 9.50 | 0.00 | - | 5 | 15 | 51.36% |
| CLS260116P00052500 | 2024-06-06 11:52AM EDT | 2026-01-16 | 10.95 | 9.10 | 11.70 | 0.00 | - | - | 10 | 49.49% |
© 2024 Yahoo. All rights reserved.