Celestica Inc. (CLS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517C00047500 | 2024-05-03 2:14PM EDT | 2024-05-17 | 0.70 | 0.65 | 0.70 | +0.20 | +40.00% | 202 | 3,260 | 49.02% |
| CLS240621C00047500 | 2024-05-03 3:04PM EDT | 2024-06-21 | 2.10 | 2.00 | 2.10 | +0.55 | +35.48% | 63 | 473 | 48.73% |
| CLS240719C00047500 | 2024-05-03 3:43PM EDT | 2024-07-19 | 2.74 | 2.65 | 2.90 | +0.29 | +11.84% | 3 | 130 | 48.71% |
| CLS240816C00047500 | 2024-05-02 11:43AM EDT | 2024-08-16 | 3.50 | 3.90 | 4.20 | 0.00 | - | 5 | 16 | 53.74% |
| CLS240920C00047500 | 2024-05-02 10:08AM EDT | 2024-09-20 | 3.50 | 4.60 | 4.80 | 0.00 | - | 2 | 1,265 | 52.37% |
| CLS241018C00047500 | 2024-04-26 1:00PM EDT | 2024-10-18 | 4.30 | 5.10 | 5.40 | 0.00 | - | 16 | 29 | 52.32% |
| CLS241220C00047500 | 2024-04-10 9:54AM EDT | 2024-12-20 | 9.20 | 6.50 | 6.90 | 0.00 | - | 2 | 12 | 54.80% |
| CLS250117C00047500 | 2024-05-03 10:13AM EDT | 2025-01-17 | 7.20 | 6.90 | 7.20 | +1.08 | +17.65% | 1 | 167 | 54.08% |
| CLS250221C00047500 | 2024-03-25 1:56PM EDT | 2025-02-21 | 10.70 | 6.40 | 9.10 | 0.00 | - | 45 | 46 | 55.14% |
| CLS250417C00047500 | 2024-04-19 9:30AM EDT | 2025-04-17 | 7.90 | 7.60 | 9.80 | 0.00 | - | 2 | 37 | 56.09% |
| CLS250620C00047500 | 2024-05-03 3:48PM EDT | 2025-06-20 | 9.50 | 9.20 | 12.00 | -4.10 | -30.15% | 31 | 1 | 61.76% |
| CLS260116C00047500 | 2024-04-18 1:39PM EDT | 2026-01-16 | 12.20 | 11.50 | 14.10 | 0.00 | - | 10 | 11 | 60.06% |
| CLS260618C00047500 | 2024-03-07 10:30AM EDT | 2026-06-18 | 17.30 | 15.60 | 20.40 | 0.00 | - | - | 4 | 75.51% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00047500 | 2024-05-03 9:30AM EDT | 2024-05-17 | 3.47 | 3.10 | 3.40 | -0.73 | -17.38% | 1 | 271 | 51.12% |
| CLS240621P00047500 | 2024-05-02 11:17AM EDT | 2024-06-21 | 5.35 | 4.20 | 4.50 | 0.00 | - | 15 | 106 | 44.92% |
| CLS240719P00047500 | 2024-04-30 12:34PM EDT | 2024-07-19 | 5.75 | 4.80 | 5.00 | 0.00 | - | 10 | 149 | 41.99% |
| CLS240816P00047500 | 2024-04-26 11:45AM EDT | 2024-08-16 | 7.50 | 5.80 | 6.20 | 0.00 | - | 24 | 27 | 48.61% |
| CLS240920P00047500 | 2024-04-26 12:20PM EDT | 2024-09-20 | 8.00 | 6.40 | 6.60 | 0.00 | - | 13 | 327 | 45.68% |
| CLS241018P00047500 | 2024-05-03 12:01PM EDT | 2024-10-18 | 7.00 | 6.70 | 7.00 | -0.90 | -11.39% | 1 | 16 | 44.98% |
| CLS241115P00047500 | 2024-02-26 11:03AM EDT | 2024-11-15 | 10.10 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 53.48% |
| CLS241220P00047500 | 2024-04-19 10:40AM EDT | 2024-12-20 | 10.30 | 6.80 | 8.20 | 0.00 | - | 1 | 1 | 46.78% |
| CLS250117P00047500 | 2024-03-07 12:29PM EDT | 2025-01-17 | 8.93 | 7.30 | 9.50 | 0.00 | - | - | 2 | 52.83% |
| CLS260116P00047500 | 2024-03-18 10:18AM EDT | 2026-01-16 | 12.30 | 10.70 | 12.50 | 0.00 | - | 1 | 1 | 47.05% |
© 2024 Yahoo. All rights reserved.