UK markets open in 4 hours 55 minutes
NIKKEI 225
39,625.80 +452.65 (+1.16%) HANG SENG
18,022.11 -50.79 (-0.28%) CRUDE OIL
80.92 +0.09 (+0.11%) GOLD FUTURES
2,323.30 -7.50 (-0.32%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,889.91 +1,185.42 (+2.48%)
Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241220C00012500 | 2024-01-10 12:19PM EDT | 12.50 | 18.77 | 25.30 | 29.00 | 0.00 | - | 8 | 40 | 0.00% |
| CLS241220C00015000 | 2024-05-03 9:49AM EDT | 15.00 | 30.41 | 39.30 | 43.00 | 0.00 | - | 2 | 107 | 107.91% |
| CLS241220C00017500 | 2023-11-15 11:14AM EDT | 17.50 | 11.95 | 12.60 | 13.90 | 0.00 | - | 2 | 6 | 0.00% |
| CLS241220C00020000 | 2024-05-21 2:39PM EDT | 20.00 | 33.00 | 35.10 | 38.50 | 0.00 | - | 20 | 41 | 108.89% |
| CLS241220C00022500 | 2024-04-01 12:59PM EDT | 22.50 | 24.70 | 21.70 | 23.50 | 0.00 | - | 2 | 20 | 0.00% |
| CLS241220C00025000 | 2024-06-12 11:47AM EDT | 25.00 | 31.00 | 29.40 | 33.40 | 0.00 | - | 1 | 118 | 77.20% |
| CLS241220C00027500 | 2024-06-12 2:04PM EDT | 27.50 | 28.55 | 27.70 | 31.10 | 0.00 | - | 1 | 138 | 81.01% |
| CLS241220C00030000 | 2024-06-03 10:06AM EDT | 30.00 | 27.70 | 25.80 | 29.00 | 0.00 | - | 5 | 326 | 81.54% |
| CLS241220C00032500 | 2024-06-14 12:40PM EDT | 32.50 | 23.70 | 23.40 | 25.80 | 0.00 | - | 2 | 127 | 68.46% |
| CLS241220C00035000 | 2024-06-18 9:46AM EDT | 35.00 | 24.30 | 21.40 | 23.80 | 0.00 | - | 1 | 130 | 68.19% |
| CLS241220C00037500 | 2024-06-12 11:50AM EDT | 37.50 | 20.15 | 18.60 | 22.20 | 0.00 | - | 1 | 5 | 64.33% |
| CLS241220C00040000 | 2024-06-24 3:10PM EDT | 40.00 | 16.55 | 16.10 | 19.10 | 0.00 | - | 2 | 326 | 53.59% |
| CLS241220C00042500 | 2024-05-28 9:37AM EDT | 42.50 | 20.99 | 15.00 | 18.80 | 0.00 | - | 4 | 11 | 64.21% |
| CLS241220C00045000 | 2024-06-21 12:32PM EDT | 45.00 | 14.70 | 12.70 | 17.10 | 0.00 | - | 25 | 63 | 60.58% |
| CLS241220C00047500 | 2024-06-21 12:22PM EDT | 47.50 | 13.30 | 11.10 | 13.50 | 0.00 | - | 26 | 37 | 51.92% |
| CLS241220C00050000 | 2024-06-25 9:30AM EDT | 50.00 | 10.30 | 9.80 | 13.00 | -0.35 | -3.29% | 30 | 405 | 55.81% |
| CLS241220C00052500 | 2024-06-21 12:32PM EDT | 52.50 | 10.30 | 8.60 | 10.70 | 0.00 | - | 43 | 69 | 52.56% |
| CLS241220C00055000 | 2024-06-25 1:17PM EDT | 55.00 | 9.10 | 7.40 | 9.60 | 0.00 | - | 5 | 241 | 52.69% |
| CLS241220C00057500 | 2024-06-21 12:14PM EDT | 57.50 | 8.30 | 8.10 | 8.40 | 0.00 | - | 2 | 46 | 57.85% |
| CLS241220C00060000 | 2024-06-24 12:38PM EDT | 60.00 | 6.56 | 6.40 | 7.40 | 0.00 | - | 3 | 133 | 55.14% |
| CLS241220C00062500 | 2024-06-21 1:21PM EDT | 62.50 | 6.20 | 5.50 | 8.00 | 0.00 | - | 2 | 2 | 59.53% |
| CLS241220C00065000 | 2024-06-25 12:12PM EDT | 65.00 | 5.35 | 3.70 | 6.30 | +0.65 | +13.83% | 1 | 45 | 52.97% |
| CLS241220C00067500 | 2024-06-25 1:02PM EDT | 67.50 | 4.70 | 2.85 | 5.50 | -0.78 | -14.23% | 1 | 5 | 51.75% |
| CLS241220C00070000 | 2024-06-20 9:53AM EDT | 70.00 | 6.20 | 2.60 | 4.50 | 0.00 | - | 1 | 139 | 51.29% |
| CLS241220C00075000 | 2024-06-21 9:44AM EDT | 75.00 | 3.40 | 1.25 | 3.50 | 0.00 | - | 1 | 45 | 57.86% |
| CLS241220C00080000 | 2024-06-18 1:43PM EDT | 80.00 | 4.10 | 1.25 | 4.40 | 0.00 | - | - | 1 | 58.69% |
| CLS241220C00085000 | 2024-06-13 1:31PM EDT | 85.00 | 2.10 | 1.45 | 3.70 | 0.00 | - | 7 | 7 | 61.93% |
| CLS241220C00090000 | 2024-06-18 11:53AM EDT | 90.00 | 2.40 | 0.15 | 1.70 | 0.00 | - | 1 | 1 | 58.45% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241220P00015000 | 2024-01-22 10:30AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 77 | 50.00% |
| CLS241220P00017500 | 2024-01-31 2:49PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 25.00% |
| CLS241220P00020000 | 2024-01-17 10:30AM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| CLS241220P00022500 | 2024-04-24 9:30AM EDT | 22.50 | 0.40 | 0.05 | 0.30 | 0.00 | - | 1 | 2,001 | 67.97% |
| CLS241220P00025000 | 2024-03-18 1:54PM EDT | 25.00 | 0.95 | 0.70 | 1.50 | 0.00 | - | 4 | 41 | 90.38% |
| CLS241220P00027500 | 2024-02-23 10:30AM EDT | 27.50 | 1.60 | 0.95 | 1.25 | 0.00 | - | 1 | 195 | 81.25% |
| CLS241220P00030000 | 2024-04-25 10:07AM EDT | 30.00 | 1.26 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 65.72% |
| CLS241220P00032500 | 2024-05-22 3:20PM EDT | 32.50 | 0.75 | 0.50 | 2.50 | 0.00 | - | 6 | 234 | 71.83% |
| CLS241220P00035000 | 2024-05-03 10:02AM EDT | 35.00 | 2.20 | 0.45 | 1.45 | 0.00 | - | 2 | 75 | 55.66% |
| CLS241220P00037500 | 2024-02-28 4:22PM EDT | 37.50 | 4.60 | 3.70 | 4.40 | 0.00 | - | - | 3 | 85.69% |
| CLS241220P00040000 | 2024-06-11 10:50AM EDT | 40.00 | 2.10 | 0.30 | 1.90 | 0.00 | - | 2 | 268 | 54.86% |
| CLS241220P00042500 | 2024-05-15 1:30PM EDT | 42.50 | 3.17 | 2.50 | 2.80 | 0.00 | - | 5 | 6 | 55.46% |
| CLS241220P00045000 | 2024-06-18 12:45PM EDT | 45.00 | 3.00 | 2.45 | 4.10 | 0.00 | - | 3 | 42 | 53.71% |
| CLS241220P00047500 | 2024-06-25 1:14PM EDT | 47.50 | 3.80 | 3.60 | 3.90 | -0.10 | -2.56% | 1 | 8 | 50.05% |
| CLS241220P00050000 | 2024-06-25 11:20AM EDT | 50.00 | 4.90 | 3.50 | 4.90 | -0.50 | -9.26% | 5 | 169 | 50.85% |
| CLS241220P00052500 | 2024-06-20 11:48AM EDT | 52.50 | 5.45 | 4.10 | 6.00 | 0.00 | - | 9 | 12 | 50.26% |
| CLS241220P00055000 | 2024-06-21 10:35AM EDT | 55.00 | 8.30 | 5.90 | 8.10 | 0.00 | - | 1 | 45 | 55.42% |
| CLS241220P00057500 | 2024-06-21 1:20PM EDT | 57.50 | 8.80 | 7.30 | 8.80 | 0.00 | - | 28 | 46 | 50.49% |
| CLS241220P00060000 | 2024-06-21 10:41AM EDT | 60.00 | 11.30 | 8.90 | 10.50 | 0.00 | - | 1 | 2 | 51.37% |
| CLS241220P00065000 | 2024-06-11 1:13PM EDT | 65.00 | 14.90 | 12.40 | 14.20 | 0.00 | - | 1 | 1 | 53.05% |
| CLS241220P00067500 | 2024-06-03 9:59AM EDT | 67.50 | 14.90 | 14.20 | 15.30 | 0.00 | - | 1 | 1 | 47.88% |
| CLS241220P00070000 | 2024-06-21 10:38AM EDT | 70.00 | 18.50 | 15.40 | 18.80 | 0.00 | - | 1 | 0 | 58.69% |
| CLS241220P00075000 | 2024-06-21 11:11AM EDT | 75.00 | 22.20 | 18.90 | 23.20 | 0.00 | - | 1 | 1 | 61.61% |
| CLS241220P00080000 | 2024-06-21 10:59AM EDT | 80.00 | 26.50 | 24.00 | 26.10 | 0.00 | - | 1 | 1 | 50.93% |
© 2024 Yahoo. All rights reserved.