Options Chain for CELESTICA INC COM (CLS) - $56.68 as of 10/22/2024 2:03:45 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 24.70 | 28.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:32 PM EST | |||
35.00 | 19.70 | 23.40 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:32 PM EST | |||
40.00 | 14.90 | 18.60 | % | 0 | 0 | 1.23 | 0.95 | 0.01 | -0.03 | 10/22/2024 12:58:32 PM EST | |||
45.00 | 10.60 | 13.50 | % | 0 | 0 | 0.64 | 0.88 | 0.02 | -0.04 | 10/22/2024 12:58:32 PM EST | |||
47.00 | 8.90 | 11.10 | % | 0 | 0 | 0.50 | 0.84 | 0.02 | -0.05 | 10/22/2024 12:58:32 PM EST | |||
48.00 | 7.90 | 12.00 | % | 0 | 0 | 0.89 | 0.81 | 0.02 | -0.05 | 10/22/2024 12:58:32 PM EST | |||
49.00 | 9.00 | 10.20 | 14.78 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.79 | 0.02 | -0.06 | 10/14/2024 | 10/22/2024 12:58:32 PM EST |
50.00 | 7.90 | 9.70 | 11.88 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.76 | 0.03 | -0.06 | 10/10/2024 | 10/22/2024 12:58:32 PM EST |
51.00 | 7.40 | 8.20 | % | 0 | 0 | 0.62 | 0.73 | 0.03 | -0.06 | 10/22/2024 12:58:32 PM EST | |||
52.00 | 7.10 | 9.30 | % | 0 | 0 | 0.62 | 0.70 | 0.03 | -0.06 | 10/22/2024 12:58:32 PM EST | |||
53.00 | 5.10 | 6.90 | 7.78 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.67 | 0.03 | -0.07 | 10/17/2024 | 10/22/2024 12:58:32 PM EST |
54.00 | 5.90 | 6.40 | 10.58 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.64 | 0.03 | -0.07 | 10/14/2024 | 10/22/2024 12:58:32 PM EST |
55.00 | 5.20 | 5.90 | % | 0 | 0 | 0.66 | 0.61 | 0.03 | -0.07 | 10/22/2024 12:58:32 PM EST | |||
56.00 | 5.00 | 5.60 | % | 0 | 0 | 0.65 | 0.57 | 0.03 | -0.07 | 10/22/2024 12:58:32 PM EST | |||
57.00 | 4.50 | 5.10 | 4.90 | -0.70 | -12.50% | 5 | 26 | 0.66 | 0.54 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:32 PM EST |
58.00 | 4.10 | 4.70 | 4.53 | -0.47 | -9.40% | 1 | 1 | 0.66 | 0.51 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:32 PM EST |
59.00 | 3.70 | 3.90 | 5.00 | 0.00 | 0.00% | 0 | 23 | 0.66 | 0.47 | 0.03 | -0.07 | 10/17/2024 | 10/22/2024 12:58:32 PM EST |
60.00 | 3.30 | 4.60 | % | 0 | 0 | 0.68 | 0.44 | 0.03 | -0.07 | 10/22/2024 12:58:32 PM EST | |||
61.00 | 2.80 | 3.10 | 3.85 | 0.00 | 0.00% | 0 | 51 | 0.63 | 0.41 | 0.03 | -0.07 | 10/16/2024 | 10/22/2024 12:58:32 PM EST |
62.00 | 1.80 | 2.80 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.38 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:58:32 PM EST |
63.00 | 2.30 | 2.45 | 2.35 | +0.01 | +0.43% | 1 | 117 | 0.55 | 0.35 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:32 PM EST |
64.00 | 1.25 | 2.20 | 5.40 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.32 | 0.03 | -0.06 | 10/14/2024 | 10/22/2024 12:58:32 PM EST |
65.00 | 1.70 | 1.95 | 2.37 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.29 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:58:32 PM EST |
66.00 | 1.35 | 1.75 | % | 0 | 0 | 0.61 | 0.26 | 0.03 | -0.05 | 10/22/2024 12:58:32 PM EST | |||
67.00 | 0.60 | 1.55 | % | 0 | 0 | 0.61 | 0.24 | 0.03 | -0.05 | 10/22/2024 12:58:32 PM EST | |||
68.00 | 1.00 | 1.35 | % | 0 | 0 | 0.71 | 0.22 | 0.03 | -0.05 | 10/22/2024 12:58:32 PM EST | |||
69.00 | 0.00 | 1.35 | 1.43 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.20 | 0.02 | -0.04 | 10/16/2024 | 10/22/2024 12:58:32 PM EST |
70.00 | 0.00 | 1.25 | 1.28 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.18 | 0.02 | -0.04 | 10/17/2024 | 10/22/2024 12:58:32 PM EST |
71.00 | 0.00 | 1.25 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.16 | 0.02 | -0.04 | 10/11/2024 | 10/22/2024 12:58:32 PM EST |
75.00 | 0.00 | 1.00 | % | 0 | 0 | 0.75 | 0.10 | 0.02 | -0.03 | 10/22/2024 12:58:32 PM EST | |||
80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.84 | 0.05 | 0.01 | -0.02 | 10/22/2024 12:58:32 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 | 1.57 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:32 PM EST | |||
35.00 | 0.00 | 1.20 | % | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:32 PM EST | |||
40.00 | 0.20 | 0.35 | % | 0 | 0 | 0.68 | -0.05 | 0.01 | -0.03 | 10/22/2024 12:58:32 PM EST | |||
45.00 | 0.70 | 0.90 | 0.75 | % | 1 | 0 | 0.67 | -0.12 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:58:32 PM EST | |
47.00 | 0.00 | 1.30 | 0.78 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.16 | 0.02 | -0.05 | 10/17/2024 | 10/22/2024 12:58:32 PM EST |
48.00 | 1.00 | 1.60 | % | 0 | 0 | 0.65 | -0.19 | 0.02 | -0.05 | 10/22/2024 12:58:32 PM EST | |||
49.00 | 1.25 | 2.00 | % | 0 | 0 | 0.65 | -0.21 | 0.02 | -0.06 | 10/22/2024 12:58:32 PM EST | |||
50.00 | 1.65 | 2.30 | 1.14 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.24 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:58:32 PM EST |
51.00 | 2.00 | 2.50 | % | 0 | 0 | 0.67 | -0.27 | 0.03 | -0.06 | 10/22/2024 12:58:32 PM EST | |||
52.00 | 1.05 | 2.95 | 2.31 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.30 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:32 PM EST |
53.00 | 1.40 | 3.40 | 2.84 | +0.34 | +13.60% | 1 | 1 | 0.63 | -0.33 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:32 PM EST |
54.00 | 3.20 | 3.90 | % | 0 | 0 | 0.53 | -0.36 | 0.03 | -0.07 | 10/22/2024 12:58:32 PM EST | |||
55.00 | 3.70 | 4.30 | 2.82 | 0.00 | 0.00% | 0 | 51 | 0.70 | -0.39 | 0.03 | -0.07 | 10/18/2024 | 10/22/2024 12:58:32 PM EST |
56.00 | 4.20 | 4.90 | % | 0 | 0 | 0.72 | -0.43 | 0.03 | -0.07 | 10/22/2024 12:58:32 PM EST | |||
57.00 | 4.80 | 5.20 | % | 0 | 0 | 0.75 | -0.46 | 0.03 | -0.07 | 10/22/2024 12:58:32 PM EST | |||
58.00 | 5.30 | 6.10 | 5.35 | +0.95 | +21.60% | 1 | 1 | 0.69 | -0.49 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:32 PM EST |
59.00 | 5.90 | 7.40 | 5.03 | 0.00 | 0.00% | 0 | 9 | 0.70 | -0.53 | 0.03 | -0.07 | 10/17/2024 | 10/22/2024 12:58:32 PM EST |
60.00 | 5.70 | 7.40 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.56 | 0.03 | -0.07 | 10/14/2024 | 10/22/2024 12:58:32 PM EST |
61.00 | 5.90 | 8.20 | % | 0 | 0 | 0.55 | -0.59 | 0.03 | -0.07 | 10/22/2024 12:58:32 PM EST | |||
62.00 | 7.60 | 8.10 | % | 0 | 0 | 0.53 | -0.62 | 0.03 | -0.06 | 10/22/2024 12:58:32 PM EST | |||
63.00 | 8.50 | 8.90 | % | 0 | 0 | 0.50 | -0.65 | 0.03 | -0.06 | 10/22/2024 12:58:32 PM EST | |||
64.00 | 8.80 | 9.60 | % | 0 | 0 | 0.87 | -0.68 | 0.03 | -0.06 | 10/22/2024 12:58:32 PM EST | |||
65.00 | 8.10 | 11.40 | % | 0 | 0 | 0.79 | -0.71 | 0.03 | -0.06 | 10/22/2024 12:58:32 PM EST | |||
66.00 | 8.90 | 11.50 | % | 0 | 0 | 0.75 | -0.74 | 0.03 | -0.05 | 10/22/2024 12:58:32 PM EST | |||
67.00 | 10.00 | 12.60 | % | 0 | 0 | 0.82 | -0.76 | 0.03 | -0.05 | 10/22/2024 12:58:32 PM EST | |||
68.00 | 10.60 | 14.20 | % | 0 | 0 | 0.98 | -0.78 | 0.03 | -0.05 | 10/22/2024 12:58:32 PM EST | |||
69.00 | 11.50 | 15.60 | % | 0 | 0 | 0.99 | -0.80 | 0.02 | -0.04 | 10/22/2024 12:58:32 PM EST | |||
70.00 | 12.40 | 16.40 | % | 0 | 0 | 0.85 | -0.82 | 0.02 | -0.04 | 10/22/2024 12:58:32 PM EST | |||
71.00 | 13.30 | 17.30 | % | 0 | 0 | 1.05 | -0.84 | 0.02 | -0.04 | 10/22/2024 12:58:32 PM EST | |||
75.00 | 17.10 | 20.90 | % | 0 | 0 | 1.07 | -0.90 | 0.02 | -0.03 | 10/22/2024 12:58:32 PM EST | |||
80.00 | 22.00 | 25.80 | % | 0 | 0 | 1.15 | -0.95 | 0.01 | -0.02 | 10/22/2024 12:58:32 PM EST |