UK markets open in 4 hours 45 minutes
NIKKEI 225
39,661.77 +488.62 (+1.25%) HANG SENG
18,064.19 -8.71 (-0.05%) CRUDE OIL
81.01 +0.18 (+0.22%) GOLD FUTURES
2,325.60 -5.20 (-0.22%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,094.11 +1,406.95 (+2.95%)
Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240719C00022500 | 2024-06-20 10:35AM EDT | 22.50 | 36.72 | 31.20 | 35.30 | 0.00 | - | - | 1 | 326.95% |
| CLS240719C00027500 | 2024-04-25 11:19AM EDT | 27.50 | 17.92 | 30.30 | 33.20 | 0.00 | - | 2 | 8 | 326.07% |
| CLS240719C00030000 | 2024-04-25 9:34AM EDT | 30.00 | 13.50 | 27.30 | 30.80 | 0.00 | - | 1 | 1 | 287.79% |
| CLS240719C00032500 | 2024-05-29 9:32AM EDT | 32.50 | 25.95 | 21.30 | 25.00 | 0.00 | - | 10 | 6 | 203.52% |
| CLS240719C00035000 | 2024-06-18 3:49PM EDT | 35.00 | 24.60 | 19.40 | 22.20 | 0.00 | - | 1 | 56 | 170.41% |
| CLS240719C00037500 | 2024-06-03 12:28PM EDT | 37.50 | 18.20 | 16.70 | 20.00 | 0.00 | - | 2 | 27 | 70.31% |
| CLS240719C00040000 | 2024-06-21 9:37AM EDT | 40.00 | 13.99 | 15.20 | 18.00 | 0.00 | - | 2 | 35 | 110.74% |
| CLS240719C00042500 | 2024-06-18 11:30AM EDT | 42.50 | 16.41 | 11.60 | 14.30 | 0.00 | - | 1 | 1,122 | 102.54% |
| CLS240719C00045000 | 2024-06-25 2:30PM EDT | 45.00 | 11.10 | 9.10 | 13.40 | +1.20 | +12.12% | 8 | 179 | 67.38% |
| CLS240719C00047500 | 2024-06-25 2:10PM EDT | 47.50 | 8.63 | 6.90 | 10.00 | +1.03 | +13.55% | 8 | 463 | 89.84% |
| CLS240719C00050000 | 2024-06-25 2:04PM EDT | 50.00 | 6.55 | 4.90 | 8.50 | +1.48 | +29.19% | 2 | 1,358 | 54.05% |
| CLS240719C00052500 | 2024-06-25 2:10PM EDT | 52.50 | 4.80 | 4.70 | 4.90 | +1.21 | +33.70% | 11 | 966 | 51.37% |
| CLS240719C00055000 | 2024-06-25 3:54PM EDT | 55.00 | 3.28 | 3.20 | 3.30 | +1.08 | +49.09% | 132 | 1,633 | 50.78% |
| CLS240719C00057500 | 2024-06-25 3:59PM EDT | 57.50 | 2.15 | 2.15 | 2.20 | +0.67 | +45.27% | 121 | 1,142 | 50.83% |
| CLS240719C00060000 | 2024-06-25 3:57PM EDT | 60.00 | 1.32 | 1.30 | 1.40 | +0.42 | +46.67% | 75 | 2,990 | 50.54% |
| CLS240719C00062500 | 2024-06-25 2:59PM EDT | 62.50 | 0.75 | 0.80 | 0.85 | +0.20 | +36.36% | 71 | 574 | 51.03% |
| CLS240719C00065000 | 2024-06-25 1:35PM EDT | 65.00 | 0.50 | 0.45 | 0.50 | +0.18 | +56.25% | 13 | 973 | 51.07% |
| CLS240719C00067500 | 2024-06-25 3:35PM EDT | 67.50 | 0.30 | 0.25 | 0.30 | +0.03 | +11.11% | 69 | 677 | 51.66% |
| CLS240719C00070000 | 2024-06-25 10:52AM EDT | 70.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 113 | 53.42% |
| CLS240719C00075000 | 2024-06-24 11:41AM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 26 | 74 | 59.57% |
| CLS240719C00080000 | 2024-05-29 9:55AM EDT | 80.00 | 0.33 | 0.00 | 1.25 | 0.00 | - | - | 1 | 100.24% |
| CLS240719C00085000 | 2024-05-30 9:30AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240719P00025000 | 2024-05-22 1:07PM EDT | 25.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 51 | 53 | 202.73% |
| CLS240719P00027500 | 2024-04-19 1:43PM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CLS240719P00030000 | 2024-05-24 9:38AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 152.34% |
| CLS240719P00032500 | 2024-06-25 11:08AM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 100 | 135.35% |
| CLS240719P00035000 | 2024-06-05 3:37PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 64 | 118 | 92.97% |
| CLS240719P00037500 | 2024-06-17 11:20AM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| CLS240719P00040000 | 2024-06-24 9:30AM EDT | 40.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 119 | 69.53% |
| CLS240719P00042500 | 2024-06-24 1:49PM EDT | 42.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 241 | 63.09% |
| CLS240719P00045000 | 2024-06-25 3:24PM EDT | 45.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 6 | 692 | 55.37% |
| CLS240719P00047500 | 2024-06-25 2:37PM EDT | 47.50 | 0.35 | 0.30 | 0.40 | -0.22 | -38.60% | 4 | 529 | 50.88% |
| CLS240719P00050000 | 2024-06-25 3:40PM EDT | 50.00 | 0.64 | 0.65 | 0.70 | -0.57 | -47.11% | 1,642 | 1,224 | 49.07% |
| CLS240719P00052500 | 2024-06-25 3:56PM EDT | 52.50 | 1.27 | 1.20 | 1.30 | -0.84 | -39.81% | 109 | 585 | 47.51% |
| CLS240719P00055000 | 2024-06-25 3:48PM EDT | 55.00 | 2.30 | 2.20 | 2.30 | -1.20 | -34.29% | 54 | 511 | 47.41% |
| CLS240719P00057500 | 2024-06-25 3:30PM EDT | 57.50 | 3.70 | 3.50 | 3.70 | -0.80 | -17.78% | 45 | 382 | 47.90% |
| CLS240719P00060000 | 2024-06-24 12:48PM EDT | 60.00 | 5.71 | 5.20 | 5.50 | -0.85 | -12.96% | 10 | 153 | 49.76% |
| CLS240719P00062500 | 2024-06-24 9:52AM EDT | 62.50 | 8.94 | 5.50 | 8.60 | 0.00 | - | 1 | 3 | 74.27% |
| CLS240719P00065000 | 2024-06-20 12:17PM EDT | 65.00 | 7.90 | 7.70 | 11.40 | 0.00 | - | 1 | 2 | 91.94% |
| CLS240719P00070000 | 2024-05-30 11:43AM EDT | 70.00 | 12.40 | 13.10 | 16.10 | 0.00 | - | 2 | 0 | 64.75% |
© 2024 Yahoo. All rights reserved.