UK markets open in 4 hours 44 minutes
NIKKEI 225
39,674.06 +500.91 (+1.28%) HANG SENG
18,070.26 -2.64 (-0.01%) CRUDE OIL
81.04 +0.21 (+0.26%) GOLD FUTURES
2,326.20 -4.60 (-0.20%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,123.88 +1,476.53 (+3.10%)
Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241018C00020000 | 2023-09-14 2:17PM EDT | 20.00 | 6.40 | 8.50 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| CLS241018C00022500 | 2024-01-18 11:27AM EDT | 22.50 | 8.20 | 16.60 | 21.00 | 0.00 | - | 18 | 19 | 0.00% |
| CLS241018C00025000 | 2024-01-26 12:47PM EDT | 25.00 | 9.40 | 15.40 | 19.50 | 0.00 | - | 2 | 45 | 0.00% |
| CLS241018C00027500 | 2024-01-31 12:21PM EDT | 27.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CLS241018C00030000 | 2024-06-06 1:10PM EDT | 30.00 | 24.07 | 24.40 | 28.40 | 0.00 | - | 1 | 20 | 77.00% |
| CLS241018C00032500 | 2024-04-12 10:21AM EDT | 32.50 | 14.60 | 16.00 | 19.30 | 0.00 | - | 5 | 5 | 0.00% |
| CLS241018C00035000 | 2024-05-29 10:38AM EDT | 35.00 | 25.30 | 20.50 | 23.50 | 0.00 | - | 1 | 101 | 74.07% |
| CLS241018C00037500 | 2024-05-10 3:57PM EDT | 37.50 | 13.20 | 16.00 | 18.30 | 0.00 | - | 1 | 6 | 0.00% |
| CLS241018C00040000 | 2024-05-28 11:24AM EDT | 40.00 | 22.20 | 15.10 | 18.20 | 0.00 | - | 1 | 22 | 51.51% |
| CLS241018C00042500 | 2024-06-04 12:01PM EDT | 42.50 | 12.81 | 14.40 | 17.50 | 0.00 | - | 1 | 29 | 68.85% |
| CLS241018C00045000 | 2024-06-21 9:47AM EDT | 45.00 | 11.98 | 11.80 | 15.30 | 0.00 | - | 3 | 157 | 61.00% |
| CLS241018C00047500 | 2024-06-18 11:28AM EDT | 47.50 | 14.50 | 9.50 | 13.70 | 0.00 | - | 5 | 42 | 57.72% |
| CLS241018C00050000 | 2024-06-24 3:51PM EDT | 50.00 | 8.45 | 8.40 | 11.50 | 0.00 | - | 14 | 778 | 56.37% |
| CLS241018C00052500 | 2024-06-21 12:07PM EDT | 52.50 | 8.80 | 7.90 | 9.60 | 0.00 | - | 217 | 248 | 57.74% |
| CLS241018C00055000 | 2024-06-25 2:14PM EDT | 55.00 | 7.13 | 7.30 | 9.00 | +1.13 | +18.83% | 114 | 548 | 62.70% |
| CLS241018C00057500 | 2024-06-25 2:50PM EDT | 57.50 | 6.10 | 6.20 | 6.40 | +0.10 | +1.67% | 45 | 405 | 56.30% |
| CLS241018C00060000 | 2024-06-25 3:20PM EDT | 60.00 | 5.20 | 5.20 | 5.40 | +0.80 | +18.18% | 93 | 139 | 55.79% |
| CLS241018C00062500 | 2024-06-21 10:10AM EDT | 62.50 | 3.80 | 2.95 | 4.50 | 0.00 | - | 5 | 34 | 55.90% |
| CLS241018C00065000 | 2024-06-25 1:02PM EDT | 65.00 | 3.36 | 1.90 | 3.80 | +0.45 | +15.46% | 100 | 1,497 | 55.91% |
| CLS241018C00067500 | 2024-06-25 12:38PM EDT | 67.50 | 2.95 | 1.70 | 3.20 | 0.00 | - | 3 | 49 | 55.93% |
| CLS241018C00070000 | 2024-06-25 12:38PM EDT | 70.00 | 2.45 | 1.65 | 3.50 | -1.85 | -43.02% | 3 | 153 | 54.91% |
| CLS241018C00075000 | 2024-06-21 1:00PM EDT | 75.00 | 1.80 | 1.10 | 2.75 | 0.00 | - | 21 | 1,046 | 56.47% |
| CLS241018C00080000 | 2024-06-21 12:22PM EDT | 80.00 | 1.35 | 0.55 | 1.40 | 0.00 | - | 2 | 118 | 51.44% |
| CLS241018C00085000 | 2024-06-25 1:38PM EDT | 85.00 | 0.83 | 0.10 | 0.95 | +0.08 | +10.67% | 1 | 300 | 56.79% |
| CLS241018C00090000 | 2024-06-07 3:13PM EDT | 90.00 | 0.45 | 0.45 | 0.70 | 0.00 | - | 1 | 2 | 55.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241018P00015000 | 2024-04-25 3:48PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 136.91% |
| CLS241018P00017500 | 2024-05-06 9:30AM EDT | 17.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| CLS241018P00020000 | 2024-02-05 2:06PM EDT | 20.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 5 | 4 | 134.08% |
| CLS241018P00022500 | 2023-11-08 2:27PM EDT | 22.50 | 2.70 | 1.85 | 2.25 | 0.00 | - | 1 | 3 | 150.88% |
| CLS241018P00025000 | 2024-04-26 10:11AM EDT | 25.00 | 0.45 | 0.00 | 1.65 | 0.00 | - | 1 | 23 | 104.20% |
| CLS241018P00027500 | 2024-04-22 9:59AM EDT | 27.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CLS241018P00030000 | 2023-12-29 10:57AM EDT | 30.00 | 4.30 | 2.95 | 4.40 | 0.00 | - | 2 | 6 | 138.62% |
| CLS241018P00032500 | 2024-05-10 1:05PM EDT | 32.50 | 0.56 | 0.20 | 0.60 | 0.00 | - | 3 | 8 | 62.70% |
| CLS241018P00035000 | 2024-05-15 10:40AM EDT | 35.00 | 0.75 | 0.40 | 0.75 | 0.00 | - | 2 | 12 | 60.45% |
| CLS241018P00037500 | 2024-05-15 10:25AM EDT | 37.50 | 1.08 | 0.45 | 1.30 | 0.00 | - | 4 | 20 | 59.67% |
| CLS241018P00040000 | 2024-06-14 10:23AM EDT | 40.00 | 1.13 | 0.05 | 2.50 | 0.00 | - | 3 | 98 | 58.94% |
| CLS241018P00042500 | 2024-06-25 2:58PM EDT | 42.50 | 1.16 | 1.00 | 1.35 | -0.38 | -24.68% | 2 | 5 | 52.25% |
| CLS241018P00045000 | 2024-06-12 9:41AM EDT | 45.00 | 2.19 | 1.40 | 1.90 | 0.00 | - | 2 | 56 | 51.44% |
| CLS241018P00047500 | 2024-06-17 2:09PM EDT | 47.50 | 2.65 | 2.00 | 2.65 | 0.00 | - | 2 | 19 | 51.27% |
| CLS241018P00050000 | 2024-06-25 2:58PM EDT | 50.00 | 3.40 | 3.30 | 3.70 | -0.70 | -17.07% | 102 | 352 | 50.54% |
| CLS241018P00052500 | 2024-06-21 12:16PM EDT | 52.50 | 4.80 | 4.30 | 4.50 | 0.00 | - | 18 | 38 | 49.74% |
| CLS241018P00055000 | 2024-06-21 12:15PM EDT | 55.00 | 6.10 | 5.50 | 5.80 | 0.00 | - | 2 | 431 | 50.12% |
| CLS241018P00057500 | 2024-06-21 1:21PM EDT | 57.50 | 7.40 | 6.90 | 7.10 | 0.00 | - | 8 | 115 | 49.18% |
| CLS241018P00060000 | 2024-06-21 10:16AM EDT | 60.00 | 9.80 | 8.40 | 8.80 | 0.00 | - | 1 | 34 | 50.26% |
| CLS241018P00062500 | 2024-06-21 10:54AM EDT | 62.50 | 11.40 | 9.40 | 11.90 | 0.00 | - | 3 | 67 | 51.48% |
| CLS241018P00065000 | 2024-06-25 12:14PM EDT | 65.00 | 12.30 | 11.00 | 13.50 | -1.10 | -8.21% | 10 | 78 | 60.21% |
| CLS241018P00067500 | 2024-06-12 2:37PM EDT | 67.50 | 14.80 | 11.70 | 15.90 | 0.00 | - | - | 1 | 64.70% |
| CLS241018P00070000 | 2024-06-18 1:17PM EDT | 70.00 | 13.71 | 14.20 | 17.30 | 0.00 | - | 5 | 36 | 59.89% |
© 2024 Yahoo. All rights reserved.