UK markets open in 5 hours 9 minutes
NIKKEI 225
39,562.45 +389.30 (+0.99%) HANG SENG
17,969.51 -103.39 (-0.57%) CRUDE OIL
80.91 +0.08 (+0.10%) GOLD FUTURES
2,324.40 -6.40 (-0.27%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,858.02 +1,302.04 (+2.74%)
Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS250117C00020000 | 2024-06-14 2:48PM EDT | 20.00 | 36.30 | 34.30 | 38.10 | 0.00 | - | 1 | 1 | 81.74% |
| CLS250117C00022500 | 2024-04-22 9:53AM EDT | 22.50 | 20.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLS250117C00025000 | 2024-06-14 3:45PM EDT | 25.00 | 31.70 | 29.60 | 33.60 | 0.00 | - | 2 | 52 | 77.00% |
| CLS250117C00027500 | 2024-05-28 11:20AM EDT | 27.50 | 34.30 | 27.40 | 31.20 | 0.00 | - | 2 | 21 | 73.34% |
| CLS250117C00030000 | 2024-06-24 3:36PM EDT | 30.00 | 25.24 | 25.10 | 29.10 | 0.00 | - | 2 | 20 | 71.02% |
| CLS250117C00032500 | 2024-06-18 10:35AM EDT | 32.50 | 28.00 | 23.80 | 26.70 | 0.00 | - | 3 | 3 | 72.83% |
| CLS250117C00035000 | 2024-05-14 2:47PM EDT | 35.00 | 16.15 | 22.80 | 25.80 | 0.00 | - | 1 | 25 | 82.62% |
| CLS250117C00037500 | 2024-04-17 2:18PM EDT | 37.50 | 12.90 | 16.50 | 18.50 | 0.00 | - | 6 | 16 | 30.91% |
| CLS250117C00040000 | 2024-06-20 1:35PM EDT | 40.00 | 19.05 | 16.60 | 20.90 | 0.00 | - | 3 | 54 | 61.26% |
| CLS250117C00042500 | 2024-06-10 12:08PM EDT | 42.50 | 16.10 | 14.90 | 19.20 | 0.00 | - | 6 | 28 | 60.94% |
| CLS250117C00045000 | 2024-06-20 1:07PM EDT | 45.00 | 16.65 | 15.00 | 15.50 | 0.00 | - | 1 | 75 | 59.01% |
| CLS250117C00047500 | 2024-06-24 9:40AM EDT | 47.50 | 12.99 | 13.60 | 13.90 | 0.00 | - | 1 | 169 | 58.66% |
| CLS250117C00050000 | 2024-06-21 12:55PM EDT | 50.00 | 12.00 | 12.20 | 12.50 | 0.00 | - | 26 | 73 | 58.24% |
| CLS250117C00052500 | 2024-06-21 12:55PM EDT | 52.50 | 10.33 | 8.90 | 11.20 | -0.37 | -3.46% | 1 | 34 | 51.40% |
| CLS250117C00055000 | 2024-06-25 11:38AM EDT | 55.00 | 9.60 | 9.70 | 10.00 | +1.15 | +13.61% | 6 | 829 | 57.28% |
| CLS250117C00057500 | 2024-06-24 10:03AM EDT | 57.50 | 8.22 | 8.60 | 8.90 | 0.00 | - | 5 | 6 | 56.79% |
| CLS250117C00060000 | 2024-06-25 10:05AM EDT | 60.00 | 7.27 | 7.60 | 7.90 | +0.27 | +3.86% | 1 | 310 | 56.34% |
| CLS250117C00062500 | 2024-06-24 10:22AM EDT | 62.50 | 6.40 | 6.70 | 7.70 | 0.00 | - | 39 | 40 | 58.03% |
| CLS250117C00065000 | 2024-06-21 9:31AM EDT | 65.00 | 5.88 | 4.70 | 6.90 | 0.00 | - | 2 | 325 | 54.11% |
| CLS250117C00067500 | 2024-06-21 1:48PM EDT | 67.50 | 5.25 | 3.50 | 7.10 | 0.00 | - | 1 | 301 | 55.13% |
| CLS250117C00070000 | 2024-06-24 9:51AM EDT | 70.00 | 4.20 | 4.60 | 4.90 | 0.00 | - | 1 | 251 | 55.43% |
| CLS250117C00075000 | 2024-06-25 2:07PM EDT | 75.00 | 3.66 | 3.50 | 3.90 | +0.26 | +7.65% | 21 | 96 | 55.15% |
| CLS250117C00080000 | 2024-06-11 10:08AM EDT | 80.00 | 2.55 | 1.55 | 3.00 | 0.00 | - | 29 | 80 | 50.31% |
| CLS250117C00090000 | 2024-06-21 2:14PM EDT | 90.00 | 1.75 | 1.30 | 1.90 | 0.00 | - | 1 | 674 | 53.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS250117P00020000 | 2024-05-13 11:16AM EDT | 20.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 1 | 3 | 91.31% |
| CLS250117P00025000 | 2024-02-23 11:00AM EDT | 25.00 | 1.25 | 0.75 | 1.25 | 0.00 | - | 1 | 1 | 81.88% |
| CLS250117P00027500 | 2024-05-15 9:33AM EDT | 27.50 | 0.65 | 0.00 | 1.20 | 0.00 | - | - | 1 | 64.60% |
| CLS250117P00030000 | 2024-05-08 11:18AM EDT | 30.00 | 0.99 | 0.60 | 1.35 | 0.00 | - | 2 | 6 | 65.53% |
| CLS250117P00032500 | 2024-06-07 12:36PM EDT | 32.50 | 1.10 | 0.00 | 2.50 | 0.00 | - | 3 | 6 | 63.04% |
| CLS250117P00035000 | 2024-05-23 3:00PM EDT | 35.00 | 1.05 | 0.90 | 1.30 | 0.00 | - | 6 | 18 | 54.03% |
| CLS250117P00037500 | 2024-06-11 9:31AM EDT | 37.50 | 1.73 | 0.65 | 2.20 | 0.00 | - | 6 | 23 | 52.05% |
| CLS250117P00040000 | 2024-06-21 11:33AM EDT | 40.00 | 2.38 | 1.55 | 1.95 | 0.00 | - | 4 | 34 | 51.51% |
| CLS250117P00042500 | 2024-06-11 9:31AM EDT | 42.50 | 2.97 | 0.95 | 2.60 | 0.00 | - | 6 | 30 | 51.10% |
| CLS250117P00045000 | 2024-06-07 3:17PM EDT | 45.00 | 4.20 | 3.00 | 4.40 | 0.00 | - | 15 | 35 | 53.30% |
| CLS250117P00047500 | 2024-06-14 2:06PM EDT | 47.50 | 4.50 | 2.25 | 4.20 | 0.00 | - | 3 | 270 | 49.81% |
| CLS250117P00050000 | 2024-06-21 12:03PM EDT | 50.00 | 5.70 | 4.90 | 5.20 | 0.00 | - | 4 | 5 | 49.29% |
| CLS250117P00052500 | 2024-06-20 9:49AM EDT | 52.50 | 5.50 | 6.00 | 6.30 | 0.00 | - | 1 | 31 | 48.62% |
| CLS250117P00055000 | 2024-06-20 10:40AM EDT | 55.00 | 6.70 | 7.20 | 7.60 | 0.00 | - | 3 | 11 | 48.45% |
| CLS250117P00057500 | 2024-06-21 10:16AM EDT | 57.50 | 10.00 | 8.60 | 9.30 | 0.00 | - | 1 | 28 | 49.94% |
| CLS250117P00060000 | 2024-06-20 9:52AM EDT | 60.00 | 9.20 | 10.10 | 11.50 | 0.00 | - | 3 | 13 | 53.72% |
| CLS250117P00062500 | 2024-06-21 10:29AM EDT | 62.50 | 13.20 | 11.70 | 12.10 | 0.00 | - | 2 | 1 | 47.30% |
| CLS250117P00065000 | 2024-06-07 11:32AM EDT | 65.00 | 16.50 | 13.40 | 13.80 | 0.00 | - | 2 | 1 | 46.85% |
| CLS250117P00067500 | 2024-06-11 12:23PM EDT | 67.50 | 17.20 | 15.20 | 16.40 | 0.00 | - | - | 2 | 51.49% |
| CLS250117P00070000 | 2024-06-11 12:16PM EDT | 70.00 | 19.10 | 15.10 | 19.10 | 0.00 | - | 4 | 8 | 56.46% |
© 2024 Yahoo. All rights reserved.