Options Chain for CELESTICA INC COM (CLS) - $58.18 as of 10/17/2024 8:28:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.70 | 30.00 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 35.00 | 21.70 | 25.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 36.00 | 20.70 | 24.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 37.00 | 19.60 | 23.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 38.00 | 18.60 | 22.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 39.00 | 17.20 | 21.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 40.00 | 16.50 | 20.10 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 41.00 | 15.30 | 19.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 42.00 | 14.50 | 18.10 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 43.00 | 13.80 | 17.20 | % | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 44.00 | 12.60 | 16.10 | % | 0 | 0 | 1.67 | 0.98 | 0.01 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 45.00 | 11.30 | 15.20 | % | 0 | 0 | 1.62 | 0.98 | 0.01 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 46.00 | 10.30 | 14.30 | 4.60 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.97 | 0.01 | -0.03 | 9/12/2024 | 10/17/2024 4:00:05 PM EST |
| 47.00 | 9.40 | 13.30 | 4.10 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.95 | 0.01 | -0.04 | 9/12/2024 | 10/17/2024 4:00:05 PM EST |
| 48.00 | 8.50 | 12.60 | % | 0 | 0 | 1.19 | 0.93 | 0.02 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 49.00 | 8.30 | 11.00 | 3.80 | 0.00 | 0.00% | 0 | 11 | 1.21 | 0.91 | 0.02 | -0.05 | 10/1/2024 | 10/17/2024 4:00:05 PM EST |
| 50.00 | 6.80 | 10.90 | 13.30 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.89 | 0.03 | -0.06 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 51.00 | 6.80 | 9.00 | 8.10 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.85 | 0.03 | -0.07 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 52.00 | 5.20 | 8.60 | 10.00 | 0.00 | 0.00% | 0 | 9 | 1.11 | 0.82 | 0.03 | -0.08 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 53.00 | 4.50 | 8.60 | 3.48 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.78 | 0.04 | -0.09 | 10/4/2024 | 10/17/2024 4:00:05 PM EST |
| 54.00 | 3.80 | 7.70 | 5.58 | 0.00 | 0.00% | 0 | 217 | 0.57 | 0.73 | 0.04 | -0.10 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
| 55.00 | 3.40 | 6.70 | 6.00 | 0.00 | 0.00% | 0 | 701 | 0.68 | 0.69 | 0.04 | -0.10 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
| 56.00 | 2.55 | 6.70 | 9.00 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.64 | 0.05 | -0.11 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 57.00 | 3.90 | 5.20 | 4.88 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.59 | 0.05 | -0.11 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 58.00 | 3.40 | 5.30 | 4.08 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.54 | 0.05 | -0.12 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 59.00 | 3.00 | 3.30 | 3.80 | +0.35 | +10.15% | 2 | 16 | 0.73 | 0.50 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 60.00 | 2.55 | 3.00 | 2.80 | -0.20 | -6.67% | 4 | 15 | 0.74 | 0.45 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 61.00 | 2.20 | 2.40 | 3.40 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.41 | 0.05 | -0.11 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 62.00 | 0.25 | 2.50 | 3.10 | 0.00 | 0.00% | 0 | 372 | 0.60 | 0.37 | 0.04 | -0.11 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 63.00 | 1.55 | 1.80 | 1.87 | -0.83 | -30.75% | 2 | 11 | 0.72 | 0.33 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 64.00 | 1.25 | 1.55 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.29 | 0.04 | -0.10 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 65.00 | 1.10 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 110 | 0.72 | 0.26 | 0.04 | -0.10 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 66.00 | 0.55 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 28 | 0.67 | 0.23 | 0.03 | -0.09 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 67.00 | 0.10 | 1.90 | 0.80 | -0.15 | -15.79% | 4 | 8 | 0.77 | 0.20 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 68.00 | 0.55 | 1.10 | 0.65 | -0.30 | -31.58% | 55 | 44 | 0.76 | 0.18 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 69.00 | 0.00 | 0.65 | 1.68 | 0.00 | 0.00% | 0 | 24 | 0.62 | 0.16 | 0.03 | -0.07 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 70.00 | 0.35 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 25 | 0.71 | 0.14 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 71.00 | 0.25 | 0.50 | 0.35 | -0.35 | -50.00% | 3 | 3 | 0.71 | 0.12 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 72.00 | 0.00 | 0.40 | % | 0 | 0 | 0.66 | 0.10 | 0.02 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 73.00 | 0.00 | 1.45 | 1.38 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.08 | 0.02 | -0.04 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 35.00 | 0.00 | 1.20 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 36.00 | 0.00 | 1.20 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 37.00 | 0.00 | 1.00 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 38.00 | 0.00 | 1.20 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 39.00 | 0.00 | 1.00 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 41.00 | 0.00 | 1.00 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 42.00 | 0.00 | 1.25 | 0.41 | 0.00 | 0.00% | 0 | 25 | 1.58 | -0.01 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 4:00:05 PM EST |
| 43.00 | 0.00 | 1.25 | 1.17 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.01 | 0.00 | -0.02 | 9/23/2024 | 10/17/2024 4:00:05 PM EST |
| 44.00 | 0.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 285 | 1.37 | -0.02 | 0.01 | -0.02 | 9/30/2024 | 10/17/2024 4:00:05 PM EST |
| 45.00 | 0.00 | 1.25 | 0.37 | 0.00 | 0.00% | 0 | 5 | 1.33 | -0.02 | 0.01 | -0.02 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 46.00 | 0.00 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.28 | -0.03 | 0.01 | -0.03 | 9/26/2024 | 10/17/2024 4:00:05 PM EST |
| 47.00 | 0.00 | 1.50 | 2.01 | 0.00 | 0.00% | 0 | 7 | 0.90 | -0.05 | 0.01 | -0.04 | 10/2/2024 | 10/17/2024 4:00:05 PM EST |
| 48.00 | 0.00 | 2.20 | 0.70 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.07 | 0.02 | -0.04 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
| 49.00 | 0.15 | 1.65 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.09 | 0.02 | -0.05 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 50.00 | 0.05 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 329 | 0.64 | -0.11 | 0.03 | -0.06 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 51.00 | 0.00 | 2.00 | 1.06 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.15 | 0.03 | -0.07 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
| 52.00 | 0.00 | 2.10 | 1.31 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.18 | 0.03 | -0.08 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
| 53.00 | 0.10 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.22 | 0.04 | -0.09 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 54.00 | 0.20 | 1.80 | 1.54 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.27 | 0.04 | -0.10 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 55.00 | 0.45 | 2.15 | 1.78 | 0.00 | 0.00% | 0 | 19 | 0.58 | -0.31 | 0.04 | -0.10 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 56.00 | 0.30 | 2.55 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.36 | 0.05 | -0.11 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
| 57.00 | 0.85 | 3.00 | 2.23 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.41 | 0.05 | -0.11 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 58.00 | 1.25 | 3.50 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.46 | 0.05 | -0.12 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 59.00 | 1.80 | 4.00 | 3.22 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.50 | 0.05 | -0.12 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 60.00 | 2.40 | 4.60 | 4.14 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.55 | 0.05 | -0.12 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 61.00 | 3.90 | 5.30 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.59 | 0.05 | -0.11 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 62.00 | 5.60 | 5.90 | 3.30 | 0.00 | 0.00% | 0 | 9 | 0.74 | -0.63 | 0.04 | -0.11 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 63.00 | 6.20 | 6.60 | 3.24 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.67 | 0.04 | -0.11 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 64.00 | 5.20 | 7.40 | % | 0 | 0 | 0.52 | -0.71 | 0.04 | -0.10 | 10/17/2024 4:00:05 PM EST | |||
| 65.00 | 7.20 | 9.90 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.74 | 0.04 | -0.10 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 66.00 | 6.70 | 9.00 | % | 0 | 0 | 0.78 | -0.77 | 0.03 | -0.09 | 10/17/2024 4:00:05 PM EST | |||
| 67.00 | 7.50 | 11.40 | % | 0 | 0 | 1.19 | -0.80 | 0.03 | -0.08 | 10/17/2024 4:00:05 PM EST | |||
| 68.00 | 8.40 | 11.50 | % | 0 | 0 | 1.02 | -0.82 | 0.03 | -0.08 | 10/17/2024 4:00:05 PM EST | |||
| 69.00 | 9.60 | 13.30 | % | 0 | 0 | 1.27 | -0.84 | 0.03 | -0.07 | 10/17/2024 4:00:05 PM EST | |||
| 70.00 | 10.30 | 14.00 | % | 0 | 0 | 1.25 | -0.86 | 0.02 | -0.07 | 10/17/2024 4:00:05 PM EST | |||
| 71.00 | 11.10 | 14.90 | 11.40 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.88 | 0.02 | -0.06 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 72.00 | 12.10 | 14.70 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.90 | 0.02 | -0.05 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 73.00 | 13.00 | 17.10 | % | 0 | 0 | 1.45 | -0.92 | 0.02 | -0.04 | 10/17/2024 4:00:05 PM EST |