UK markets open in 4 hours 53 minutes
NIKKEI 225
39,644.29 +471.14 (+1.20%) HANG SENG
18,037.32 -35.58 (-0.20%) CRUDE OIL
80.92 +0.09 (+0.11%) GOLD FUTURES
2,323.70 -7.10 (-0.30%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,871.46 +1,162.57 (+2.44%)
Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240920C00015000 | 2024-02-20 3:48PM EDT | 15.00 | 23.00 | 30.80 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| CLS240920C00022500 | 2024-05-31 12:41PM EDT | 22.50 | 32.00 | 31.40 | 35.60 | 0.00 | - | 2 | 1 | 98.44% |
| CLS240920C00025000 | 2024-06-11 11:21AM EDT | 25.00 | 29.64 | 29.20 | 33.10 | 0.00 | - | 2 | 22 | 98.14% |
| CLS240920C00027500 | 2024-06-17 9:30AM EDT | 27.50 | 29.68 | 26.80 | 30.70 | 0.00 | - | 3 | 44 | 92.68% |
| CLS240920C00030000 | 2024-05-24 1:17PM EDT | 30.00 | 29.28 | 24.20 | 28.50 | 0.00 | - | 1 | 27 | 86.72% |
| CLS240920C00032500 | 2024-06-07 1:23PM EDT | 32.50 | 20.00 | 22.00 | 24.80 | 0.00 | - | 2 | 54 | 54.69% |
| CLS240920C00035000 | 2024-06-14 12:10PM EDT | 35.00 | 21.32 | 19.50 | 23.30 | 0.00 | - | 1 | 37 | 69.92% |
| CLS240920C00037500 | 2024-06-12 11:02AM EDT | 37.50 | 18.79 | 17.10 | 21.20 | 0.00 | - | 5 | 8 | 67.77% |
| CLS240920C00040000 | 2024-06-20 12:52PM EDT | 40.00 | 18.07 | 14.70 | 18.20 | 0.00 | - | 1 | 166 | 54.74% |
| CLS240920C00042500 | 2024-06-20 12:01PM EDT | 42.50 | 17.10 | 12.70 | 17.10 | 0.00 | - | 2 | 136 | 63.89% |
| CLS240920C00045000 | 2024-06-18 12:02PM EDT | 45.00 | 16.00 | 12.00 | 14.60 | 0.00 | - | 2 | 170 | 66.94% |
| CLS240920C00047500 | 2024-06-25 11:20AM EDT | 47.50 | 10.58 | 9.20 | 11.20 | -3.32 | -23.88% | 60 | 1,345 | 61.74% |
| CLS240920C00050000 | 2024-06-24 3:59PM EDT | 50.00 | 7.75 | 7.50 | 9.50 | 0.00 | - | 102 | 390 | 60.08% |
| CLS240920C00052500 | 2024-06-24 1:39PM EDT | 52.50 | 6.60 | 5.90 | 8.00 | 0.00 | - | 1 | 164 | 59.03% |
| CLS240920C00055000 | 2024-06-25 9:40AM EDT | 55.00 | 5.70 | 6.50 | 6.70 | +0.50 | +9.62% | 1 | 196 | 57.52% |
| CLS240920C00057500 | 2024-06-25 3:33PM EDT | 57.50 | 5.45 | 5.40 | 5.60 | +1.00 | +22.47% | 18 | 84 | 57.36% |
| CLS240920C00060000 | 2024-06-25 10:42AM EDT | 60.00 | 4.09 | 4.40 | 4.60 | +0.49 | +13.61% | 13 | 3,227 | 56.74% |
| CLS240920C00062500 | 2024-06-21 9:51AM EDT | 62.50 | 3.10 | 2.75 | 3.80 | 0.00 | - | 14 | 43 | 52.61% |
| CLS240920C00065000 | 2024-06-25 2:12PM EDT | 65.00 | 2.98 | 1.35 | 3.10 | -0.12 | -3.87% | 7 | 585 | 57.40% |
| CLS240920C00067500 | 2024-06-24 1:27PM EDT | 67.50 | 1.90 | 0.95 | 3.80 | 0.00 | - | 11 | 32 | 55.69% |
| CLS240920C00070000 | 2024-06-25 3:37PM EDT | 70.00 | 1.95 | 0.75 | 3.00 | +0.65 | +50.00% | 3 | 54 | 55.21% |
| CLS240920C00075000 | 2024-06-21 12:32PM EDT | 75.00 | 1.40 | 0.05 | 1.40 | 0.00 | - | 14 | 368 | 58.08% |
| CLS240920C00080000 | 2024-06-24 3:53PM EDT | 80.00 | 0.56 | 0.00 | 1.30 | 0.00 | - | 1 | 24 | 53.17% |
| CLS240920C00085000 | 2024-06-20 1:52PM EDT | 85.00 | 0.85 | 0.00 | 0.65 | 0.00 | - | - | 3 | 51.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240920P00020000 | 2024-05-01 10:54AM EDT | 20.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | - | 2 | 139.26% |
| CLS240920P00022500 | 2024-03-21 3:07PM EDT | 22.50 | 0.58 | 0.10 | 1.55 | 0.00 | - | 4 | 12 | 133.40% |
| CLS240920P00025000 | 2024-06-11 11:21AM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| CLS240920P00027500 | 2024-05-03 12:07PM EDT | 27.50 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 19 | 96.39% |
| CLS240920P00030000 | 2024-05-30 12:55PM EDT | 30.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 10 | 54 | 67.19% |
| CLS240920P00032500 | 2024-06-12 1:15PM EDT | 32.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 25.00% |
| CLS240920P00035000 | 2024-06-07 2:32PM EDT | 35.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 2 | 42 | 60.89% |
| CLS240920P00037500 | 2024-06-06 9:30AM EDT | 37.50 | 0.50 | 0.00 | 2.05 | 0.00 | - | 2 | 2,593 | 71.97% |
| CLS240920P00040000 | 2024-06-13 3:40PM EDT | 40.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 7 | 49 | 56.15% |
| CLS240920P00042500 | 2024-06-06 3:21PM EDT | 42.50 | 1.65 | 0.05 | 2.35 | 0.00 | - | 4 | 100 | 57.57% |
| CLS240920P00045000 | 2024-06-13 10:29AM EDT | 45.00 | 1.61 | 0.95 | 2.05 | 0.00 | - | 11 | 118 | 53.52% |
| CLS240920P00047500 | 2024-06-20 3:11PM EDT | 47.50 | 2.35 | 1.35 | 2.65 | 0.00 | - | 3 | 357 | 51.10% |
| CLS240920P00050000 | 2024-06-21 9:55AM EDT | 50.00 | 4.00 | 2.20 | 2.95 | 0.00 | - | 1 | 85 | 52.22% |
| CLS240920P00052500 | 2024-06-25 3:09PM EDT | 52.50 | 3.90 | 3.80 | 4.00 | -0.90 | -18.75% | 24 | 237 | 51.29% |
| CLS240920P00055000 | 2024-06-25 10:25AM EDT | 55.00 | 5.60 | 5.00 | 5.20 | +0.10 | +1.82% | 1 | 654 | 51.06% |
| CLS240920P00057500 | 2024-06-24 10:15AM EDT | 57.50 | 6.60 | 6.30 | 6.50 | -0.40 | -5.71% | 1 | 16 | 50.10% |
| CLS240920P00060000 | 2024-06-20 2:34PM EDT | 60.00 | 7.70 | 7.80 | 8.10 | 0.00 | - | 9 | 54 | 51.27% |
| CLS240920P00062500 | 2024-06-21 10:35AM EDT | 62.50 | 11.10 | 7.60 | 11.50 | 0.00 | - | 1 | 48 | 67.19% |
| CLS240920P00065000 | 2024-06-11 1:11PM EDT | 65.00 | 13.30 | 9.30 | 13.20 | 0.00 | - | 3 | 11 | 66.33% |
| CLS240920P00067500 | 2024-06-11 1:08PM EDT | 67.50 | 15.40 | 11.30 | 14.30 | 0.00 | - | - | 7 | 58.23% |
| CLS240920P00070000 | 2024-06-24 10:26AM EDT | 70.00 | 16.60 | 13.30 | 17.20 | 0.00 | - | 1 | 27 | 67.80% |
© 2024 Yahoo. All rights reserved.