Options Chain for CELESTICA INC COM (CLS) - $45.90 as of 9/6/2024 3:33:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.40 | 28.10 | 23.00 | 0.00 | 0.00% | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 2/20/2024 | 9/6/2024 3:59:55 PM EST |
| 17.50 | 21.90 | 25.60 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 20.00 | 19.90 | 22.80 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 22.50 | 17.70 | 20.30 | 33.69 | 0.00 | 0.00% | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 15.20 | 17.90 | 29.64 | 0.00 | 0.00% | 0 | 22 | 2.91 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:55 PM EST |
| 27.50 | 12.90 | 15.20 | 29.68 | 0.00 | 0.00% | 0 | 44 | 2.39 | 1.00 | 0.00 | -0.01 | 6/17/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 10.40 | 12.80 | 12.50 | -16.78 | -57.31% | 1 | 27 | 2.08 | 0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 32.50 | 7.60 | 10.30 | 20.00 | 0.00 | 0.00% | 0 | 54 | 1.77 | 0.97 | 0.01 | -0.02 | 6/7/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 4.50 | 7.70 | 21.70 | 0.00 | 0.00% | 0 | 37 | 1.31 | 0.90 | 0.03 | -0.04 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 37.50 | 3.20 | 5.60 | 9.79 | 0.00 | 0.00% | 0 | 7 | 1.30 | 0.78 | 0.06 | -0.06 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 2.45 | 2.65 | 2.63 | -7.67 | -74.47% | 4 | 154 | 0.61 | 0.61 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 42.50 | 1.25 | 1.40 | 1.70 | -5.60 | -76.72% | 3 | 202 | 0.59 | 0.41 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 43.00 | 1.10 | 1.20 | 1.55 | -2.25 | -59.22% | 10 | 57 | 0.59 | 0.37 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 44.00 | 0.75 | 0.90 | 1.80 | -1.50 | -45.46% | 3 | 3 | 0.58 | 0.30 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 0.20 | 0.70 | 0.63 | -2.02 | -76.23% | 145 | 380 | 0.58 | 0.23 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 46.00 | 0.35 | 0.50 | 2.10 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.18 | 0.05 | -0.04 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 47.00 | 0.25 | 0.35 | 1.00 | -0.55 | -35.49% | 198 | 147 | 0.58 | 0.13 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 47.50 | 0.20 | 0.40 | 0.25 | -1.14 | -82.02% | 28 | 1,348 | 0.62 | 0.11 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 48.00 | 0.15 | 0.30 | 0.60 | -0.65 | -52.00% | 1 | 21 | 0.56 | 0.10 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 48.50 | 0.10 | 0.25 | 1.20 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.08 | 0.03 | -0.03 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 49.00 | 0.10 | 0.35 | 1.22 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.07 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 49.50 | 0.05 | 0.20 | 1.15 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.06 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.17 | -0.50 | -74.63% | 14 | 395 | 0.69 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 50.50 | 0.00 | 2.10 | 0.11 | -1.84 | -94.36% | 1 | 27 | 1.58 | 0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 51.00 | 0.00 | 0.15 | 0.73 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.03 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 51.50 | 0.00 | 2.00 | 0.15 | -1.86 | -92.54% | 1 | 63 | 1.61 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 52.00 | 0.00 | 2.00 | 0.13 | -0.27 | -67.50% | 1 | 202 | 1.65 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 52.50 | 0.00 | 2.05 | 0.35 | 0.00 | 0.00% | 0 | 1,470 | 1.70 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 53.00 | 0.00 | 1.95 | 0.09 | -0.18 | -66.67% | 1 | 108 | 1.70 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 53.50 | 0.00 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 247 | 1.73 | 0.01 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 54.00 | 0.00 | 1.90 | 0.12 | -0.08 | -40.00% | 1 | 36 | 1.74 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 0.05 | 0.10 | 0.10 | -0.08 | -44.45% | 19 | 1,045 | 0.88 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 56.00 | 0.00 | 1.70 | 0.11 | 0.00 | 0.00% | 0 | 335 | 1.79 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 57.00 | 0.00 | 1.95 | 0.05 | -0.05 | -50.00% | 1 | 78 | 1.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 57.50 | 0.00 | 2.00 | 0.07 | 0.00 | 0.00% | 0 | 477 | 1.99 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 58.00 | 0.00 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 24 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 59.00 | 0.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0 | 13 | 2.07 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 22 | 3,381 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 61.00 | 0.00 | 2.15 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 62.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.21 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 62.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 2,584 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 63.00 | 0.00 | 1.95 | 0.59 | 0.00 | 0.00% | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 64.00 | 0.00 | 1.70 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 545 | 1.18 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 66.00 | 0.00 | 1.70 | 0.38 | 0.00 | 0.00% | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 104 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 868 | 1.21 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 781 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 478 | 1.90 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 13 | 2.98 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.90 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.90 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.85 | 0.55 | 0.00 | 0.00% | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 1.50 | 0.58 | 0.00 | 0.00% | 0 | 12 | 3.09 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 1.65 | 0.24 | 0.00 | 0.00% | 0 | 7 | 2.76 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:55 PM EST |
| 27.50 | 0.00 | 1.90 | 0.10 | 0.00 | 0.00% | 0 | 19 | 2.51 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 54 | 0.81 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 32.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 48 | 1.00 | -0.03 | 0.01 | -0.02 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | +0.25 | +500.00% | 95 | 779 | 0.69 | -0.10 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 37.50 | 0.65 | 0.75 | 0.75 | +0.68 | +971.43% | 368 | 599 | 0.66 | -0.22 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 1.40 | 1.55 | 1.47 | +1.07 | +267.50% | 84 | 1,139 | 0.63 | -0.39 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 42.50 | 2.70 | 2.85 | 2.75 | +2.00 | +266.67% | 202 | 704 | 0.61 | -0.59 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 43.00 | 3.00 | 3.20 | 3.00 | +1.96 | +188.47% | 63 | 31 | 0.61 | -0.63 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 44.00 | 3.20 | 3.90 | 3.83 | +2.57 | +203.97% | 250 | 37 | 0.61 | -0.70 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 4.20 | 5.00 | 4.40 | +2.75 | +166.67% | 158 | 666 | 0.60 | -0.77 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 46.00 | 5.00 | 5.60 | 5.62 | +3.57 | +174.15% | 49 | 229 | 0.62 | -0.82 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 47.00 | 5.90 | 7.60 | 3.66 | +0.96 | +35.56% | 1 | 253 | 1.25 | -0.87 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 47.50 | 6.10 | 6.90 | 6.70 | +3.75 | +127.12% | 41 | 942 | 0.18 | -0.89 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 48.00 | 6.00 | 8.30 | 2.35 | 0.00 | 0.00% | 0 | 193 | 1.12 | -0.90 | 0.04 | -0.03 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 48.50 | 6.70 | 9.50 | 2.70 | 0.00 | 0.00% | 0 | 13 | 1.41 | -0.92 | 0.03 | -0.03 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 49.00 | 7.40 | 8.60 | 8.00 | +4.40 | +122.23% | 3 | 80 | 0.89 | -0.93 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 49.50 | 7.50 | 10.30 | 4.60 | 0.00 | 0.00% | 0 | 2 | 1.41 | -0.94 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 8.60 | 9.40 | 9.10 | +4.37 | +92.39% | 8 | 1,291 | 0.85 | -0.95 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 50.50 | 9.10 | 11.30 | 4.77 | 0.00 | 0.00% | 0 | 127 | 1.49 | -0.96 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 51.00 | 8.50 | 11.50 | 10.00 | +4.13 | +70.36% | 45 | 200 | 0.76 | -0.97 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 51.50 | 9.50 | 11.40 | 2.80 | 0.00 | 0.00% | 0 | 58 | 1.19 | -0.97 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 52.00 | 10.60 | 11.60 | 5.70 | 0.00 | 0.00% | 0 | 61 | 1.13 | -0.98 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 52.50 | 10.70 | 12.30 | 11.63 | +4.73 | +68.56% | 2 | 329 | 1.30 | -0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 53.00 | 11.00 | 12.50 | 6.50 | 0.00 | 0.00% | 0 | 51 | 1.08 | -0.98 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 53.50 | 11.70 | 13.60 | 5.20 | 0.00 | 0.00% | 0 | 75 | 1.41 | -0.99 | 0.01 | -0.01 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 54.00 | 12.40 | 13.70 | 7.05 | 0.00 | 0.00% | 0 | 67 | 1.24 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 13.30 | 15.00 | 14.07 | +4.87 | +52.94% | 31 | 828 | 1.58 | -0.99 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 56.00 | 14.20 | 15.60 | 3.90 | 0.00 | 0.00% | 0 | 240 | 1.29 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 57.00 | 15.40 | 16.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 57.50 | 15.50 | 17.30 | 5.40 | 0.00 | 0.00% | 0 | 413 | 1.48 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 58.00 | 16.10 | 17.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 59.00 | 17.00 | 19.00 | 7.38 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 18.30 | 19.70 | 13.30 | 0.00 | 0.00% | 0 | 4 | 1.55 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 61.00 | 19.10 | 21.80 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 62.00 | 20.00 | 22.20 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 62.50 | 20.50 | 22.70 | 16.53 | 0.00 | 0.00% | 0 | 9 | 1.93 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:55 PM EST |
| 63.00 | 21.00 | 22.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 64.00 | 22.00 | 24.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 23.20 | 25.20 | 14.30 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 66.00 | 23.70 | 26.80 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 67.50 | 24.70 | 28.20 | 12.60 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 27.20 | 30.70 | 16.10 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 32.20 | 36.00 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 80.00 | 37.20 | 41.00 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 85.00 | 42.20 | 45.50 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 90.00 | 47.20 | 50.80 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |