Options Chain for CELESTICA INC SUB VTG SHS (CLS) - $43.25 as of 4/26/2024 3:04:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.30 | 23.50 | 23.04 | 0.00 | 0.00% | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 16.90 | 20.80 | 19.00 | -1.50 | -7.32% | 1 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 27.50 | 15.20 | 18.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 12.10 | 16.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 32.50 | 9.10 | 12.90 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 7.50 | 10.80 | 9.00 | 0.00 | 0.00% | 0 | 45 | 0.84 | 0.96 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 37.50 | 4.70 | 7.30 | 5.40 | -2.30 | -29.87% | 1 | 108 | 0.70 | 0.90 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 4.10 | 4.40 | 3.90 | -0.45 | -10.35% | 18 | 1,272 | 0.50 | 0.78 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 42.50 | 2.60 | 2.70 | 2.64 | -0.21 | -7.37% | 141 | 856 | 0.50 | 0.61 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 1.45 | 1.55 | 1.45 | -0.11 | -7.06% | 280 | 2,521 | 0.50 | 0.42 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 47.50 | 0.75 | 0.80 | 0.80 | -0.15 | -15.79% | 475 | 3,449 | 0.50 | 0.26 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 0.35 | 0.45 | 0.37 | -0.08 | -17.78% | 114 | 4,810 | 0.52 | 0.14 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 52.50 | 0.15 | 0.25 | 0.17 | -0.07 | -29.17% | 26 | 2,588 | 0.53 | 0.07 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 55.00 | 0.10 | 0.15 | 0.12 | +0.07 | +140.00% | 12 | 1,041 | 0.57 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 57.50 | 0.05 | 0.60 | 0.10 | +0.05 | +100.00% | 1 | 244 | 0.75 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 60.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 11 | 832 | 0.67 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 429 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.04 | 0.00 | 0.00% | 0 | 566 | 0.86 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 32.50 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 128 | 0.76 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 0.05 | 0.20 | 0.12 | -0.03 | -20.00% | 6 | 2,525 | 0.56 | -0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 37.50 | 0.20 | 0.35 | 0.27 | 0.00 | 0.00% | 14 | 466 | 0.52 | -0.10 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 0.70 | 0.80 | 0.75 | -0.09 | -10.72% | 110 | 3,037 | 0.52 | -0.22 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 42.50 | 1.55 | 1.65 | 1.69 | +0.18 | +11.93% | 213 | 439 | 0.51 | -0.39 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 2.85 | 3.00 | 3.40 | +0.20 | +6.25% | 122 | 429 | 0.52 | -0.58 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 47.50 | 4.30 | 4.90 | 4.90 | +0.53 | +12.13% | 2 | 271 | 0.55 | -0.74 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 5.80 | 7.20 | 7.20 | +0.60 | +9.10% | 5 | 186 | 0.36 | -0.86 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 52.50 | 8.50 | 11.10 | 8.30 | 0.00 | 0.00% | 0 | 14 | 0.71 | -0.93 | 0.03 | -0.02 | 4/11/2024 | 4/26/2024 3:59:59 PM EST |
| 55.00 | 11.30 | 11.80 | 10.70 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.97 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 57.50 | 12.50 | 16.10 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 16.30 | 18.80 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 19.20 | 23.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 26.00 | 28.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 31.30 | 33.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |