NYSE - Delayed Quote • USD
Celestica Inc. (CLS)
At close: April 25 at 4:00 PM EDT
After hours: 8:00 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 | 19.40 | 22.70 | 0.00 | 0.00% | - | 1 | 167.38% |
| CLS240517C00025000 | 3/18/2024 3:57 PM | 25 | 20.50 | 18.30 | 21.80 | 0.00 | 0.00% | 1 | 1 | 240.43% |
| CLS240517C00032500 | 4/22/2024 3:06 PM | 32.5 | 9.70 | 10.50 | 13.10 | 0.00 | 0.00% | 1 | 1 | 123.58% |
| CLS240517C00035000 | 4/25/2024 6:36 PM | 35 | 9.00 | 8.30 | 8.70 | -1.20 | -11.76% | 1 | 45 | 63.87% |
| CLS240517C00037500 | 4/24/2024 4:50 PM | 37.5 | 7.70 | 5.80 | 6.90 | 0.50 | 6.94% | 2 | 106 | 62.99% |
| CLS240517C00040000 | 4/25/2024 7:46 PM | 40 | 4.35 | 4.00 | 5.80 | -1.50 | -25.64% | 108 | 1,340 | 73.68% |
| CLS240517C00042500 | 4/25/2024 7:15 PM | 42.5 | 2.85 | 2.55 | 2.70 | -1.57 | -35.52% | 83 | 835 | 53.13% |
| CLS240517C00045000 | 4/25/2024 7:58 PM | 45 | 1.56 | 1.50 | 1.60 | -1.44 | -48.00% | 719 | 2,415 | 53.76% |
| CLS240517C00047500 | 4/25/2024 7:29 PM | 47.5 | 0.95 | 0.75 | 0.90 | -1.05 | -52.50% | 359 | 3,316 | 53.32% |
| CLS240517C00050000 | 4/25/2024 7:51 PM | 50 | 0.45 | 0.05 | 1.05 | -0.90 | -66.67% | 226 | 4,827 | 58.69% |
| CLS240517C00052500 | 4/25/2024 7:29 PM | 52.5 | 0.24 | 0.20 | 0.25 | -0.71 | -74.74% | 106 | 2,585 | 55.47% |
| CLS240517C00055000 | 4/25/2024 7:38 PM | 55 | 0.05 | 0.05 | 0.15 | -0.55 | -91.67% | 83 | 1,066 | 55.08% |
| CLS240517C00057500 | 4/25/2024 7:25 PM | 57.5 | 0.05 | 0.05 | 0.15 | -0.40 | -88.89% | 6 | 249 | 63.09% |
| CLS240517C00060000 | 4/25/2024 7:24 PM | 60 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 29 | 852 | 67.19% |
| CLS240517C00065000 | 4/25/2024 7:14 PM | 65 | 0.02 | 0.00 | 0.25 | -0.18 | -90.00% | 12 | 431 | 87.30% |
| CLS240517C00070000 | 4/24/2024 6:25 PM | 70 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 8 | 87.11% |
| CLS240517C00075000 | 4/24/2024 7:58 PM | 75 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 10 | 89.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00030000 | 4/25/2024 2:34 PM | 30 | 0.04 | 0.00 | 0.60 | -0.10 | -71.43% | 3 | 567 | 103.13% |
| CLS240517P00032500 | 4/25/2024 4:01 PM | 32.5 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 13 | 128 | 58.98% |
| CLS240517P00035000 | 4/25/2024 6:40 PM | 35 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 12 | 2,532 | 56.64% |
| CLS240517P00037500 | 4/25/2024 6:07 PM | 37.5 | 0.27 | 0.15 | 0.40 | -0.52 | -65.82% | 15 | 469 | 54.79% |
| CLS240517P00040000 | 4/25/2024 7:58 PM | 40 | 0.84 | 0.70 | 0.85 | -0.56 | -40.00% | 141 | 3,066 | 51.17% |
| CLS240517P00042500 | 4/25/2024 7:09 PM | 42.5 | 1.51 | 1.65 | 1.80 | -0.87 | -36.55% | 268 | 425 | 51.32% |
| CLS240517P00045000 | 4/25/2024 7:51 PM | 45 | 3.20 | 3.00 | 3.20 | -0.40 | -11.11% | 383 | 538 | 51.32% |
| CLS240517P00047500 | 4/24/2024 7:56 PM | 47.5 | 4.37 | 4.20 | 5.50 | -0.76 | -14.81% | 1 | 272 | 65.19% |
| CLS240517P00050000 | 4/25/2024 3:48 PM | 50 | 6.60 | 6.80 | 8.90 | -2.80 | -29.79% | 5 | 186 | 76.51% |
| CLS240517P00052500 | 4/11/2024 3:47 PM | 52.5 | 8.30 | 8.90 | 11.00 | 0.00 | 0.00% | - | 14 | 76.56% |
| CLS240517P00055000 | 4/25/2024 5:59 PM | 55 | 10.70 | 11.30 | 13.90 | -0.50 | -4.46% | 10 | 11 | 93.55% |
Related Tickers
JBL Jabil Inc.
118.48
-1.46%
APH Amphenol Corporation
119.01
+2.32%
FLEX Flex Ltd.
28.70
+0.70%
FN Fabrinet
172.20
+1.34%
SANM Sanmina Corporation
62.69
+1.67%
MPTI M-tron Industries, Inc.
26.87
-2.26%
PLXS Plexus Corp.
99.09
+3.57%
HOLO MicroCloud Hologram Inc.
2.5200
+7.23%
OSIS OSI Systems, Inc.
134.15
-3.98%
TEL TE Connectivity Ltd.
140.48
+0.34%