NYSE - Nasdaq Real Time Price • USD
Celestica Inc. (CLS)
At close: 4:00 PM EDT
After hours: 5:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517C00022500 | 4/18/2024 4:17 PM | 22.5 | 23.04 | 21.10 | 23.30 | 0.00 | 0.00% | - | 1 | 244.34% |
| CLS240517C00025000 | 4/26/2024 6:14 PM | 25 | 19.00 | 18.30 | 20.30 | 0.00 | 0.00% | 1 | 2 | 172.66% |
| CLS240517C00032500 | 4/22/2024 3:06 PM | 32.5 | 9.70 | 11.30 | 13.30 | 0.00 | 0.00% | 1 | 1 | 136.72% |
| CLS240517C00035000 | 5/1/2024 4:44 PM | 35 | 8.25 | 7.00 | 10.90 | 0.00 | 0.00% | 2 | 44 | 159.28% |
| CLS240517C00037500 | 4/26/2024 1:32 PM | 37.5 | 5.40 | 6.40 | 7.30 | 0.00 | 0.00% | 1 | 107 | 66.41% |
| CLS240517C00040000 | 5/2/2024 7:33 PM | 40 | 4.20 | 2.80 | 5.60 | -0.10 | -2.33% | 2 | 1,284 | 91.75% |
| CLS240517C00042500 | 5/2/2024 7:24 PM | 42.5 | 2.35 | 2.55 | 2.70 | -0.38 | -13.92% | 43 | 911 | 51.37% |
| CLS240517C00045000 | 5/2/2024 7:34 PM | 45 | 1.20 | 1.25 | 1.40 | -0.05 | -4.00% | 19 | 2,500 | 50.00% |
| CLS240517C00047500 | 5/2/2024 6:12 PM | 47.5 | 0.50 | 0.55 | 0.65 | -0.15 | -23.08% | 48 | 3,236 | 50.10% |
| CLS240517C00050000 | 5/2/2024 7:44 PM | 50 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 64 | 4,758 | 51.95% |
| CLS240517C00052500 | 5/2/2024 7:32 PM | 52.5 | 0.13 | 0.10 | 0.20 | -0.04 | -23.53% | 1 | 2,578 | 55.08% |
| CLS240517C00055000 | 5/2/2024 4:53 PM | 55 | 0.09 | 0.05 | 0.25 | -0.11 | -55.00% | 10 | 1,027 | 65.82% |
| CLS240517C00057500 | 4/30/2024 4:25 PM | 57.5 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 5 | 241 | 82.42% |
| CLS240517C00060000 | 4/30/2024 2:44 PM | 60 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 10 | 828 | 82.23% |
| CLS240517C00065000 | 5/2/2024 4:08 PM | 65 | 0.09 | 0.05 | 0.10 | 0.04 | 80.00% | 1 | 447 | 91.02% |
| CLS240517C00070000 | 5/1/2024 5:48 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 8 | 90.63% |
| CLS240517C00075000 | 4/24/2024 7:58 PM | 75 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 154.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00022500 | 4/23/2024 5:18 PM | 22.5 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | - | 2 | 184.38% |
| CLS240517P00030000 | 5/2/2024 3:07 PM | 30 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 1 | 566 | 81.25% |
| CLS240517P00032500 | 4/25/2024 7:55 PM | 32.5 | 0.05 | 0.05 | 0.40 | 0.00 | 0.00% | 13 | 128 | 96.68% |
| CLS240517P00035000 | 5/1/2024 5:45 PM | 35 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 2,527 | 70.31% |
| CLS240517P00037500 | 5/2/2024 7:41 PM | 37.5 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 14 | 474 | 52.93% |
| CLS240517P00040000 | 5/2/2024 7:48 PM | 40 | 0.45 | 0.40 | 0.45 | 0.05 | 12.50% | 18 | 2,931 | 50.78% |
| CLS240517P00042500 | 5/2/2024 4:34 PM | 42.5 | 1.45 | 0.95 | 1.10 | 0.41 | 39.42% | 4 | 538 | 48.44% |
| CLS240517P00045000 | 5/2/2024 2:59 PM | 45 | 2.80 | 2.15 | 2.30 | -0.70 | -20.00% | 115 | 492 | 47.22% |
| CLS240517P00047500 | 4/29/2024 6:32 PM | 47.5 | 4.20 | 3.80 | 4.20 | 0.00 | 0.00% | 1 | 271 | 51.76% |
| CLS240517P00050000 | 4/26/2024 5:37 PM | 50 | 7.20 | 5.10 | 6.80 | 0.00 | 0.00% | 5 | 186 | 72.75% |
| CLS240517P00052500 | 4/11/2024 3:47 PM | 52.5 | 8.30 | 6.90 | 10.20 | 0.00 | 0.00% | - | 14 | 119.73% |
| CLS240517P00055000 | 4/25/2024 5:59 PM | 55 | 10.70 | 10.70 | 11.60 | 0.00 | 0.00% | 10 | 6 | 65.82% |
Related Tickers
FLEX Flex Ltd.
27.42
+4.10%
FN Fabrinet
174.19
+0.92%
SANM Sanmina Corporation
61.49
+0.94%
APH Amphenol Corporation
121.00
+1.46%
JBL Jabil Inc.
115.26
+0.77%
GLW Corning Incorporated
33.57
+0.27%
MPTI M-tron Industries, Inc.
27.58
+2.72%
PLXS Plexus Corp.
103.39
+1.11%
HOLO MicroCloud Hologram Inc.
2.5500
+0.39%
BHE Benchmark Electronics, Inc.
35.76
+18.06%