Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621C00040000 | 2024-06-13 10:10AM EDT | 2024-06-21 | 15.75 | 13.70 | 17.00 | 0.00 | - | 1 | 281 | 258.20% |
| CLS240719C00040000 | 2024-06-13 2:28PM EDT | 2024-07-19 | 16.73 | 15.30 | 17.90 | 0.00 | - | 1 | 36 | 96.09% |
| CLS240816C00040000 | 2024-06-10 3:26PM EDT | 2024-08-16 | 15.68 | 16.10 | 18.60 | 0.00 | - | 1 | 74 | 87.57% |
| CLS240920C00040000 | 2024-06-14 11:48AM EDT | 2024-09-20 | 16.92 | 16.50 | 18.70 | -0.92 | -5.16% | 22 | 148 | 73.93% |
| CLS241018C00040000 | 2024-05-28 11:24AM EDT | 2024-10-18 | 22.20 | 17.50 | 18.00 | 0.00 | - | 1 | 22 | 67.11% |
| CLS241115C00040000 | 2024-06-10 1:56PM EDT | 2024-11-15 | 17.40 | 17.60 | 20.30 | 0.00 | - | 2 | 25 | 74.15% |
| CLS241220C00040000 | 2024-06-10 2:33PM EDT | 2024-12-20 | 17.75 | 16.80 | 20.40 | 0.00 | - | 2 | 325 | 63.45% |
| CLS250117C00040000 | 2024-06-06 3:33PM EDT | 2025-01-17 | 16.67 | 17.60 | 20.50 | 0.00 | - | 2 | 54 | 63.29% |
| CLS250221C00040000 | 2024-03-01 10:30AM EDT | 2025-02-21 | 11.00 | 11.90 | 13.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLS250417C00040000 | 2024-04-24 9:58AM EDT | 2025-04-17 | 12.79 | 20.90 | 23.80 | 0.00 | - | - | 1 | 76.66% |
| CLS250620C00040000 | 2024-06-12 11:16AM EDT | 2025-06-20 | 20.40 | 20.70 | 24.00 | 0.00 | - | 1 | 4 | 69.71% |
| CLS260116C00040000 | 2024-06-06 11:10AM EDT | 2026-01-16 | 22.50 | 21.80 | 25.80 | 0.00 | - | 1 | 24 | 62.90% |
| CLS260618C00040000 | 2024-06-10 11:11AM EDT | 2026-06-18 | 23.87 | 23.80 | 27.40 | 0.00 | - | 1 | 2 | 63.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621P00040000 | 2024-06-14 3:29PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | 0.00 | - | 49 | 1,343 | 132.03% |
| CLS240719P00040000 | 2024-06-14 2:30PM EDT | 2024-07-19 | 0.25 | 0.05 | 0.25 | -0.01 | -3.85% | 3 | 121 | 62.50% |
| CLS240816P00040000 | 2024-06-12 12:50PM EDT | 2024-08-16 | 0.55 | 0.20 | 0.70 | 0.00 | - | 3 | 136 | 58.84% |
| CLS240920P00040000 | 2024-06-13 3:40PM EDT | 2024-09-20 | 0.85 | 0.75 | 1.00 | 0.00 | - | 7 | 49 | 56.59% |
| CLS241018P00040000 | 2024-06-14 10:23AM EDT | 2024-10-18 | 1.13 | 1.00 | 1.25 | +0.33 | +41.25% | 3 | 98 | 54.03% |
| CLS241220P00040000 | 2024-06-11 10:50AM EDT | 2024-12-20 | 2.10 | 0.85 | 2.25 | 0.00 | - | 2 | 268 | 56.97% |
| CLS250117P00040000 | 2024-06-10 11:23AM EDT | 2025-01-17 | 2.25 | 2.10 | 2.30 | 0.00 | - | 15 | 30 | 52.66% |
| CLS250221P00040000 | 2024-05-24 2:50PM EDT | 2025-02-21 | 2.08 | 2.50 | 3.10 | 0.00 | - | 5 | 14 | 54.16% |
| CLS250417P00040000 | 2024-06-06 11:53AM EDT | 2025-04-17 | 3.20 | 2.55 | 5.30 | 0.00 | - | 8 | 9 | 57.53% |
| CLS250620P00040000 | 2024-05-30 10:54AM EDT | 2025-06-20 | 3.20 | 2.90 | 4.70 | 0.00 | - | 1 | 116 | 51.49% |
| CLS260116P00040000 | 2024-05-15 11:13AM EDT | 2026-01-16 | 5.62 | 2.50 | 6.40 | 0.00 | - | 3 | 3 | 54.50% |
© 2024 Yahoo. All rights reserved.