Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,804.70 +2,667.77 (+4.51%) CMC Crypto 200
1,328.05 +51.07 (+4.00%)
Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241220C00012500 | 2024-01-10 12:19PM EDT | 12.50 | 18.77 | 25.30 | 29.00 | 0.00 | - | 8 | 40 | 0.00% |
| CLS241220C00015000 | 2024-04-25 12:43PM EDT | 15.00 | 30.41 | 29.00 | 32.20 | +0.79 | +2.67% | 2 | 109 | 107.28% |
| CLS241220C00017500 | 2023-11-15 11:14AM EDT | 17.50 | 11.95 | 12.60 | 13.90 | 0.00 | - | 2 | 6 | 0.00% |
| CLS241220C00020000 | 2024-04-19 12:27PM EDT | 20.00 | 22.10 | 24.40 | 27.50 | 0.00 | - | 1 | 50 | 89.75% |
| CLS241220C00022500 | 2024-04-01 12:59PM EDT | 22.50 | 24.70 | 21.70 | 23.50 | 0.00 | - | 2 | 20 | 59.72% |
| CLS241220C00025000 | 2024-04-30 10:28AM EDT | 25.00 | 20.40 | 20.60 | 21.60 | 0.00 | - | 12 | 120 | 71.48% |
| CLS241220C00027500 | 2024-05-01 2:06PM EDT | 27.50 | 17.50 | 18.50 | 19.20 | 0.00 | - | 1 | 137 | 65.99% |
| CLS241220C00030000 | 2024-04-30 10:24AM EDT | 30.00 | 16.33 | 16.50 | 16.90 | 0.00 | - | 2 | 352 | 61.67% |
| CLS241220C00032500 | 2024-04-30 11:41AM EDT | 32.50 | 13.80 | 14.70 | 16.20 | 0.00 | - | 1 | 128 | 66.41% |
| CLS241220C00035000 | 2024-04-19 11:36AM EDT | 35.00 | 11.00 | 12.80 | 13.30 | 0.00 | - | 1 | 130 | 58.15% |
| CLS241220C00037500 | 2024-03-08 11:02AM EDT | 37.50 | 16.61 | 15.90 | 17.80 | 0.00 | - | 2 | 1 | 102.54% |
| CLS241220C00040000 | 2024-05-01 3:25PM EDT | 40.00 | 9.80 | 9.90 | 10.40 | 0.00 | - | 1 | 329 | 57.25% |
| CLS241220C00042500 | 2024-04-19 12:04PM EDT | 42.50 | 7.27 | 8.60 | 9.20 | 0.00 | - | 5 | 6 | 56.84% |
| CLS241220C00045000 | 2024-04-22 11:05AM EDT | 45.00 | 6.45 | 7.30 | 8.30 | 0.00 | - | 3 | 80 | 56.60% |
| CLS241220C00047500 | 2024-04-10 9:54AM EDT | 47.50 | 9.20 | 6.50 | 6.70 | 0.00 | - | 2 | 12 | 54.83% |
| CLS241220C00050000 | 2024-04-25 10:10AM EDT | 50.00 | 6.50 | 5.50 | 5.80 | 0.00 | - | 69 | 436 | 54.07% |
| CLS241220C00052500 | 2024-03-14 12:31PM EDT | 52.50 | 6.39 | 4.40 | 6.20 | 0.00 | - | 7 | 7 | 56.84% |
| CLS241220C00055000 | 2024-04-26 11:59AM EDT | 55.00 | 3.48 | 4.00 | 4.30 | 0.00 | - | 1 | 179 | 53.22% |
| CLS241220C00060000 | 2024-04-26 11:45AM EDT | 60.00 | 2.45 | 2.95 | 3.10 | 0.00 | - | 6 | 111 | 52.61% |
| CLS241220C00065000 | 2024-03-19 9:30AM EDT | 65.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| CLS241220C00070000 | 2024-04-25 2:36PM EDT | 70.00 | 1.55 | 1.55 | 1.65 | 0.00 | - | 1 | 135 | 51.93% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241220P00015000 | 2024-01-22 10:30AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 77 | 25.00% |
| CLS241220P00017500 | 2024-01-31 2:49PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 25.00% |
| CLS241220P00020000 | 2024-01-17 10:30AM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| CLS241220P00022500 | 2024-04-24 9:30AM EDT | 22.50 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 2,001 | 57.52% |
| CLS241220P00025000 | 2024-03-18 1:54PM EDT | 25.00 | 0.95 | 0.70 | 1.50 | 0.00 | - | 4 | 41 | 64.60% |
| CLS241220P00027500 | 2024-02-23 10:30AM EDT | 27.50 | 1.60 | 0.95 | 1.25 | 0.00 | - | 1 | 195 | 56.15% |
| CLS241220P00030000 | 2024-04-25 10:07AM EDT | 30.00 | 1.26 | 1.10 | 1.25 | 0.00 | - | 2 | 17 | 50.56% |
| CLS241220P00032500 | 2024-03-04 3:08PM EDT | 32.50 | 2.65 | 1.60 | 1.95 | 0.00 | - | 2 | 232 | 51.47% |
| CLS241220P00035000 | 2024-05-03 10:02AM EDT | 35.00 | 2.20 | 2.30 | 2.45 | -0.70 | -24.14% | 2 | 73 | 48.60% |
| CLS241220P00037500 | 2024-02-28 4:22PM EDT | 37.50 | 4.60 | 3.70 | 4.40 | 0.00 | - | - | 3 | 54.47% |
| CLS241220P00040000 | 2024-03-04 3:08PM EDT | 40.00 | 5.20 | 3.70 | 4.40 | 0.00 | - | 4 | 263 | 48.22% |
| CLS241220P00042500 | 2024-04-25 2:16PM EDT | 42.50 | 5.55 | 5.20 | 5.50 | 0.00 | - | 1 | 6 | 47.19% |
| CLS241220P00045000 | 2024-03-26 3:57PM EDT | 45.00 | 7.05 | 7.10 | 8.00 | 0.00 | - | 1 | 30 | 51.95% |
| CLS241220P00047500 | 2024-04-19 10:40AM EDT | 47.50 | 10.30 | 7.90 | 8.20 | 0.00 | - | 1 | 1 | 45.68% |
| CLS241220P00050000 | 2024-04-09 9:30AM EDT | 50.00 | 8.90 | 9.40 | 9.70 | 0.00 | - | 2 | 3 | 44.53% |
| CLS241220P00055000 | 2024-02-26 12:13PM EDT | 55.00 | 15.50 | 13.60 | 14.00 | 0.00 | - | 36 | 36 | 49.18% |
| CLS241220P00060000 | 2024-03-21 10:21AM EDT | 60.00 | 16.80 | 20.10 | 20.80 | 0.00 | - | - | 1 | 68.01% |
| CLS241220P00065000 | 2024-04-19 2:15PM EDT | 65.00 | 24.90 | 20.70 | 21.90 | 0.00 | - | 1 | 1 | 45.58% |
© 2024 Yahoo. All rights reserved.