Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517C00050000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.30 | -0.04 | -13.33% | 32 | 4,754 | 51.17% |
| CLS240621C00050000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.20 | 1.25 | 1.30 | +0.23 | +23.71% | 139 | 2,005 | 47.36% |
| CLS240719C00050000 | 2024-05-03 9:55AM EDT | 2024-07-19 | 2.10 | 1.85 | 2.05 | +0.56 | +36.36% | 1 | 1,065 | 47.85% |
| CLS240816C00050000 | 2024-05-02 3:10PM EDT | 2024-08-16 | 2.80 | 3.00 | 3.30 | 0.00 | - | 1 | 46 | 53.00% |
| CLS240920C00050000 | 2024-05-03 9:59AM EDT | 2024-09-20 | 4.00 | 3.70 | 4.00 | +0.40 | +11.11% | 4 | 90 | 52.32% |
| CLS241018C00050000 | 2024-05-03 12:17PM EDT | 2024-10-18 | 4.30 | 4.20 | 4.50 | +0.70 | +19.44% | 1 | 538 | 51.90% |
| CLS241115C00050000 | 2024-05-02 9:52AM EDT | 2024-11-15 | 4.19 | 5.10 | 6.00 | 0.00 | - | 26 | 21 | 57.25% |
| CLS241220C00050000 | 2024-04-25 10:10AM EDT | 2024-12-20 | 6.50 | 5.60 | 5.90 | 0.00 | - | 69 | 436 | 54.13% |
| CLS250117C00050000 | 2024-05-02 9:52AM EDT | 2025-01-17 | 4.89 | 4.80 | 6.30 | 0.00 | - | 26 | 78 | 54.76% |
| CLS250221C00050000 | 2024-04-09 10:18AM EDT | 2025-02-21 | 10.00 | 5.20 | 7.10 | 0.00 | - | 2 | 47 | 50.45% |
| CLS250417C00050000 | 2024-04-29 9:46AM EDT | 2025-04-17 | 4.70 | 7.40 | 8.40 | 0.00 | - | 1 | 22 | 56.31% |
| CLS250620C00050000 | 2024-04-08 3:21PM EDT | 2025-06-20 | 12.80 | 8.30 | 8.80 | 0.00 | - | - | 22 | 55.19% |
| CLS260116C00050000 | 2024-04-26 9:31AM EDT | 2026-01-16 | 10.50 | 10.90 | 12.30 | 0.00 | - | 10 | 23 | 58.17% |
| CLS260618C00050000 | 2024-04-01 10:05AM EDT | 2026-06-18 | 14.50 | 9.10 | 13.80 | 0.00 | - | 2 | 19 | 51.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00050000 | 2024-04-26 1:37PM EDT | 2024-05-17 | 7.20 | 5.20 | 7.40 | 0.00 | - | 5 | 186 | 86.13% |
| CLS240621P00050000 | 2024-04-25 11:47AM EDT | 2024-06-21 | 7.13 | 4.50 | 7.30 | 0.00 | - | 3 | 4 | 62.06% |
| CLS240719P00050000 | 2024-04-23 3:05PM EDT | 2024-07-19 | 8.10 | 6.40 | 6.70 | 0.00 | - | 13 | 85 | 41.28% |
| CLS240816P00050000 | 2024-05-01 10:44AM EDT | 2024-08-16 | 9.31 | 7.50 | 7.80 | 0.00 | - | 10 | 20 | 47.69% |
| CLS240920P00050000 | 2024-04-26 12:14PM EDT | 2024-09-20 | 9.70 | 7.90 | 8.20 | 0.00 | - | 10 | 49 | 45.02% |
| CLS241018P00050000 | 2024-04-23 1:53PM EDT | 2024-10-18 | 9.20 | 8.20 | 9.80 | 0.00 | - | 21 | 47 | 54.50% |
| CLS241220P00050000 | 2024-05-03 12:00PM EDT | 2024-12-20 | 9.55 | 9.30 | 9.60 | +0.65 | +7.30% | 1 | 3 | 45.03% |
| CLS250117P00050000 | 2024-04-22 9:53AM EDT | 2025-01-17 | 11.70 | 9.50 | 11.20 | 0.00 | - | 1 | 5 | 53.19% |
| CLS250221P00050000 | 2024-03-08 2:34PM EDT | 2025-02-21 | 11.30 | 7.60 | 11.10 | 0.00 | - | 3 | 2 | 49.29% |
| CLS260618P00050000 | 2024-03-25 11:56AM EDT | 2026-06-18 | 14.55 | 12.50 | 16.90 | 0.00 | - | 5 | 7 | 52.78% |
© 2024 Yahoo. All rights reserved.