Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517C00037500 | 2024-05-03 3:57PM EDT | 2024-05-17 | 7.50 | 7.20 | 7.80 | +2.10 | +38.89% | 2 | 107 | 60.74% |
| CLS240621C00037500 | 2024-04-30 10:14AM EDT | 2024-06-21 | 7.80 | 7.50 | 10.00 | 0.00 | - | 20 | 200 | 67.63% |
| CLS240719C00037500 | 2024-05-01 2:31PM EDT | 2024-07-19 | 7.50 | 6.70 | 10.00 | 0.00 | - | 1 | 28 | 74.27% |
| CLS240816C00037500 | 2024-05-03 3:35PM EDT | 2024-08-16 | 9.58 | 7.60 | 9.70 | -0.82 | -7.88% | 5 | 5 | 59.57% |
| CLS240920C00037500 | 2024-03-07 2:57PM EDT | 2024-09-20 | 14.31 | 14.40 | 17.00 | 0.00 | - | 30 | 4 | 117.36% |
| CLS241018C00037500 | 2024-04-30 1:13PM EDT | 2024-10-18 | 9.40 | 10.30 | 10.70 | 0.00 | - | 1 | 6 | 55.47% |
| CLS241115C00037500 | 2024-02-21 4:53PM EDT | 2024-11-15 | 6.80 | 13.80 | 14.80 | 0.00 | - | - | 1 | 86.36% |
| CLS241220C00037500 | 2024-03-08 11:02AM EDT | 2024-12-20 | 16.61 | 15.90 | 17.80 | 0.00 | - | 2 | 1 | 101.12% |
| CLS250117C00037500 | 2024-04-17 2:18PM EDT | 2025-01-17 | 12.90 | 10.50 | 13.30 | 0.00 | - | 6 | 16 | 56.03% |
| CLS250221C00037500 | 2024-04-23 9:53AM EDT | 2025-02-21 | 13.60 | 12.50 | 14.50 | 0.00 | - | 16 | 19 | 64.55% |
| CLS250620C00037500 | 2024-02-09 12:11PM EDT | 2025-06-20 | 9.40 | 16.00 | 17.60 | 0.00 | - | - | 1 | 75.31% |
| CLS260116C00037500 | 2024-04-11 10:53AM EDT | 2026-01-16 | 18.15 | 15.50 | 18.90 | 0.00 | - | 1 | 7 | 63.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00037500 | 2024-05-03 1:52PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 12 | 476 | 56.45% |
| CLS240621P00037500 | 2024-05-03 12:41PM EDT | 2024-06-21 | 0.55 | 0.45 | 0.55 | -0.16 | -22.54% | 9 | 379 | 47.22% |
| CLS240719P00037500 | 2024-05-03 1:10PM EDT | 2024-07-19 | 0.92 | 0.75 | 2.55 | -0.23 | -20.00% | 1 | 37 | 58.40% |
| CLS240816P00037500 | 2024-05-03 11:17AM EDT | 2024-08-16 | 1.65 | 1.50 | 1.70 | -0.17 | -9.34% | 5 | 46 | 50.73% |
| CLS240920P00037500 | 2024-05-01 10:37AM EDT | 2024-09-20 | 2.70 | 1.85 | 2.05 | 0.00 | - | 1 | 2,535 | 48.19% |
| CLS241018P00037500 | 2024-04-26 10:11AM EDT | 2024-10-18 | 3.10 | 0.90 | 2.30 | 0.00 | - | 8 | 18 | 46.68% |
| CLS241220P00037500 | 2024-02-28 4:22PM EDT | 2024-12-20 | 4.60 | 3.70 | 4.40 | 0.00 | - | - | 3 | 55.18% |
| CLS250117P00037500 | 2024-03-13 3:27PM EDT | 2025-01-17 | 4.40 | 4.10 | 4.40 | 0.00 | - | - | 10 | 53.72% |
| CLS250221P00037500 | 2024-04-25 3:12PM EDT | 2025-02-21 | 4.27 | 3.70 | 4.00 | 0.00 | - | 4 | 3 | 48.54% |
| CLS250417P00037500 | 2024-04-09 9:47AM EDT | 2025-04-17 | 4.30 | 3.50 | 4.40 | 0.00 | - | - | 4 | 47.33% |
| CLS250620P00037500 | 2024-04-26 9:49AM EDT | 2025-06-20 | 5.60 | 3.70 | 5.00 | 0.00 | - | 1 | 2 | 47.31% |
| CLS260116P00037500 | 2024-02-28 1:32PM EDT | 2026-01-16 | 7.00 | 5.00 | 10.00 | 0.00 | - | 1 | 2 | 51.33% |
© 2024 Yahoo. All rights reserved.