Celestica Inc. (CLS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517C00045000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.60 | 1.50 | 1.60 | +0.40 | +33.33% | 532 | 2,504 | 49.37% |
| CLS240621C00045000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.06 | 2.95 | 3.20 | +0.59 | +23.89% | 829 | 718 | 50.37% |
| CLS240719C00045000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 3.82 | 3.80 | 3.90 | +1.17 | +44.15% | 13 | 170 | 48.63% |
| CLS240816C00045000 | 2024-05-03 9:41AM EDT | 2024-08-16 | 5.00 | 5.00 | 5.30 | +1.08 | +27.55% | 14 | 27 | 54.74% |
| CLS240920C00045000 | 2024-04-30 11:00AM EDT | 2024-09-20 | 6.00 | 5.60 | 5.90 | +0.70 | +13.21% | 3 | 164 | 52.83% |
| CLS241018C00045000 | 2024-04-26 2:32PM EDT | 2024-10-18 | 5.50 | 4.80 | 7.60 | 0.00 | - | 2 | 157 | 51.98% |
| CLS241115C00045000 | 2024-05-02 1:35PM EDT | 2024-11-15 | 6.46 | 6.00 | 9.10 | 0.00 | - | 25 | 54 | 58.59% |
| CLS241220C00045000 | 2024-04-22 11:05AM EDT | 2024-12-20 | 6.45 | 6.10 | 9.00 | 0.00 | - | 3 | 80 | 53.96% |
| CLS250117C00045000 | 2024-05-03 3:35PM EDT | 2025-01-17 | 8.13 | 6.50 | 8.30 | +0.76 | +10.31% | 8 | 84 | 56.04% |
| CLS250221C00045000 | 2024-05-02 12:50PM EDT | 2025-02-21 | 7.80 | 8.70 | 9.10 | 0.00 | - | 5 | 3 | 56.45% |
| CLS250417C00045000 | 2024-04-19 12:12PM EDT | 2025-04-17 | 8.10 | 7.40 | 9.80 | 0.00 | - | 21 | 2 | 50.02% |
| CLS250620C00045000 | 2024-05-03 2:52PM EDT | 2025-06-20 | 10.50 | 10.30 | 13.00 | +0.40 | +3.96% | 11 | 18 | 62.67% |
| CLS260116C00045000 | 2024-03-27 3:57PM EDT | 2026-01-16 | 14.43 | 10.60 | 13.90 | 0.00 | - | 1 | 18 | 53.72% |
| CLS260618C00045000 | 2024-04-24 9:59AM EDT | 2026-06-18 | 14.70 | 12.10 | 15.70 | -0.80 | -5.16% | 2 | 6 | 54.90% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00045000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 1.71 | 1.55 | 1.70 | -1.09 | -38.93% | 2 | 475 | 48.19% |
| CLS240621P00045000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 2.85 | 2.80 | 2.95 | -1.61 | -36.10% | 12 | 250 | 44.34% |
| CLS240719P00045000 | 2024-05-01 2:49PM EDT | 2024-07-19 | 4.10 | 3.40 | 3.60 | 0.00 | - | 3 | 109 | 43.24% |
| CLS240816P00045000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 5.90 | 4.40 | 4.70 | 0.00 | - | 8 | 26 | 48.54% |
| CLS240920P00045000 | 2024-04-22 10:15AM EDT | 2024-09-20 | 7.37 | 4.90 | 5.20 | 0.00 | - | 2 | 103 | 46.55% |
| CLS241018P00045000 | 2024-04-23 3:40PM EDT | 2024-10-18 | 6.40 | 3.60 | 5.60 | 0.00 | - | 25 | 49 | 45.80% |
| CLS241115P00045000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 6.80 | 6.00 | 6.80 | 0.00 | - | 1 | 20 | 51.69% |
| CLS241220P00045000 | 2024-03-26 3:57PM EDT | 2024-12-20 | 7.05 | 7.10 | 8.00 | 0.00 | - | 1 | 30 | 52.97% |
| CLS250117P00045000 | 2024-04-03 3:51PM EDT | 2025-01-17 | 6.28 | 6.60 | 8.00 | 0.00 | - | 2 | 16 | 53.06% |
| CLS250221P00045000 | 2024-04-25 10:07AM EDT | 2025-02-21 | 7.40 | 7.10 | 7.50 | 0.00 | - | - | 25 | 46.62% |
| CLS250417P00045000 | 2024-03-11 10:57AM EDT | 2025-04-17 | 9.60 | 7.90 | 8.40 | 0.00 | - | 67 | 67 | 48.05% |
| CLS260116P00045000 | 2024-02-20 10:44AM EDT | 2026-01-16 | 12.50 | 8.60 | 10.80 | 0.00 | - | - | 2 | 46.58% |
© 2024 Yahoo. All rights reserved.