NYSE - Delayed Quote • USD
Celestica Inc. (CLS)
At close: April 22 at 4:00 PM EDT
Pre-Market: 5:11 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CLS240517C00025000 | 3/18/2024 3:57 PM | 25 | 20.50 | 18.30 | 21.80 | 0.00 | 0.00% | 1 | 1 | 236.52% |
| CLS240517C00032500 | 4/22/2024 3:06 PM | 32.5 | 9.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CLS240517C00035000 | 4/19/2024 7:48 PM | 35 | 6.91 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CLS240517C00037500 | 4/22/2024 2:58 PM | 37.5 | 5.82 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| CLS240517C00040000 | 4/22/2024 7:55 PM | 40 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1,261 | 0 | 0.00% |
| CLS240517C00042500 | 4/22/2024 7:50 PM | 42.5 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2,141 | 0 | 0.00% |
| CLS240517C00045000 | 4/22/2024 7:57 PM | 45 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2,174 | 0 | 6.25% |
| CLS240517C00047500 | 4/22/2024 7:35 PM | 47.5 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 12.50% |
| CLS240517C00050000 | 4/22/2024 7:55 PM | 50 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1,848 | 0 | 12.50% |
| CLS240517C00052500 | 4/22/2024 7:30 PM | 52.5 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 25.00% |
| CLS240517C00055000 | 4/22/2024 7:58 PM | 55 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 107 | 0 | 25.00% |
| CLS240517C00057500 | 4/22/2024 7:43 PM | 57.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| CLS240517C00060000 | 4/22/2024 7:48 PM | 60 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 299 | 0 | 25.00% |
| CLS240517C00065000 | 4/18/2024 6:58 PM | 65 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| CLS240517C00070000 | 4/16/2024 7:46 PM | 70 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CLS240517C00075000 | 4/15/2024 3:06 PM | 75 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00030000 | 4/22/2024 5:45 PM | 30 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 536 | 0 | 25.00% |
| CLS240517P00032500 | 4/22/2024 5:27 PM | 32.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 25.00% |
| CLS240517P00035000 | 4/22/2024 7:55 PM | 35 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2,032 | 0 | 25.00% |
| CLS240517P00037500 | 4/22/2024 7:45 PM | 37.5 | 1.23 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 12.50% |
| CLS240517P00040000 | 4/22/2024 7:58 PM | 40 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2,138 | 0 | 6.25% |
| CLS240517P00042500 | 4/22/2024 7:42 PM | 42.5 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 1.56% |
| CLS240517P00045000 | 4/22/2024 7:53 PM | 45 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| CLS240517P00047500 | 4/22/2024 7:42 PM | 47.5 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 0.00% |
| CLS240517P00050000 | 4/22/2024 1:44 PM | 50 | 9.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CLS240517P00052500 | 4/11/2024 3:47 PM | 52.5 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CLS240517P00055000 | 4/11/2024 2:30 PM | 55 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
JBL Jabil Inc.
119.13
+0.32%
FLEX Flex Ltd.
27.63
+2.07%
FN Fabrinet
164.17
+1.14%
APH Amphenol Corporation
111.86
+1.53%
SANM Sanmina Corporation
58.74
+1.64%
MPTI M-tron Industries, Inc.
25.68
+7.45%
PLXS Plexus Corp.
94.19
+1.02%
HOLO MicroCloud Hologram Inc.
2.6400
-5.38%
OSIS OSI Systems, Inc.
139.44
+2.88%
OUST Ouster, Inc.
7.03
-1.82%