Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

CLS – Celestica Inc.

Last update: July 17, 2024 at 6:04 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 85.800
  • Ask price: 86.960
  • 30-day historical volatility: 54.62%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 8,399
Volume: 0
Open interest: 3,841
Volume: 0
July 19, 2024 0 0 54.70 0 0 0 32.00 0 0 0.05 0 0 0
July 19, 2024 0 0 52.70 0 0 0 34.00 0 0 0.05 0 0 0
July 19, 2024 0 0 51.70 0 20 0 35.00 0 0 0.05 0 0 0
July 19, 2024 0 0 50.70 0 20 0 36.00 0 0 0.05 0 0 0
July 19, 2024 0 0 49.70 0 0 0 37.00 0 0 0.05 0 0 0
July 19, 2024 0 0 48.70 0 0 0 38.00 0 0 0.05 0 0 0
July 19, 2024 0 0 47.70 0 0 0 39.00 0 0 0.06 0 16 0
July 19, 2024 0 0 46.70 0 60 0 40.00 0 0 0.05 0 0 0
July 19, 2024 0 0 45.70 0 0 0 41.00 0 0 0.05 0 10 0
July 19, 2024 0 0 44.70 0 0 0 42.00 0 0 0.05 0 5 0
July 19, 2024 0 0 43.70 0 0 0 43.00 0 0 0.05 0 9 0
July 19, 2024 0 0 42.70 0 0 0 44.00 0 0 0.03 0 33 0
July 19, 2024 0 0 41.70 0 0 0 45.00 0 0 0.04 0 28 0
July 19, 2024 0 0 40.70 0 20 0 46.00 0 0 0.05 0 0 0
July 19, 2024 0 0 39.70 0 0 0 47.00 0 0 0.05 0 50 0
July 19, 2024 0 0 38.70 0 0 0 48.00 0 0 0.05 0 102 0
July 19, 2024 0 0 37.70 0 0 0 49.00 0 0 0.05 0 134 0
July 19, 2024 0 0 36.70 0 10 0 50.00 0 0 0.06 0 179 0
July 19, 2024 0 0 34.70 0 10 0 52.00 0 0 0.04 0 115 0
July 19, 2024 0 0 32.70 0 46 0 54.00 0 0 0.05 0 30 0
July 19, 2024 0 0 30.70 0 26 0 56.00 0 0 0.05 0 45 0
July 19, 2024 0 0 28.70 0 20 0 58.00 0 0 0.06 0 43 0
July 19, 2024 0 0 26.70 0 10 0 60.00 0 0 0.05 0 13 0
July 19, 2024 0 0 24.70 0 10 0 62.00 0 0 0.05 0 5 0
July 19, 2024 0 0 22.70 0 4 0 64.00 0 0 0.05 0 3 0
July 19, 2024 0 0 20.70 0 1 0 66.00 0 0 0.06 0 24 0
July 19, 2024 0 0 18.70 0 60 0 68.00 0 0 0.05 0 13 0
July 19, 2024 0 0 16.75 0 39 0 70.00 0 0 0.05 0 140 0
July 19, 2024 0 0 14.75 0 32 0 72.00 0 0 0.06 0 82 0
July 19, 2024 0 0 12.75 0 47 0 74.00 0 0 0.11 0 167 0
July 19, 2024 0 0 10.80 0 139 0 76.00 0 0 0.15 0 42 0
July 19, 2024 0 10.00 8.80 0 36 0 78.00 0 0 0.22 0 32 0
July 19, 2024 0 0 6.90 0 29 0 80.00 0 0 0.32 0 11 0
July 19, 2024 0 0 5.10 0 62 0 82.00 0 0 0.55 0 26 0
July 19, 2024 0 0 3.50 0 206 0 84.00 0 0 1.05 0 20 0
July 19, 2024 0 0 2.30 0 244 0 86.00 0 0 1.90 0 10 0
July 19, 2024 0.15 0 1.35 0 89 0 88.00 0 0 3.00 0 20 0
July 19, 2024 0 0 0.75 0 118 0 90.00 0 0 4.45 0 0 0
July 19, 2024 0 0 0.40 0 21 0 92.00 0 0 6.15 0 0 0
July 19, 2024 0 0 0.24 0 2 0 94.00 0 0 8.00 0 0 0
July 19, 2024 0 0 0.19 0 0 0 96.00 0 0 9.85 0 0 0
July 19, 2024 0 0 0.17 0 0 0 98.00 0 0 11.75 0 0 0
July 19, 2024 0 0 0.13 0 0 0 100.00 0 0 13.75 0 0 0
July 19, 2024 0 0 0.06 0 0 0 105.00 0 0 18.65 0 20 0
August 16, 2024 0 0 40.90 0 20 0 46.00 0 0 0.06 0 0 0
August 16, 2024 0 0 39.90 0 0 0 47.00 0 0 0.06 0 0 0
August 16, 2024 0 0 38.90 0 0 0 48.00 0 0 0.07 0 0 0
August 16, 2024 0 0 37.90 0 0 0 49.00 0 0 0.08 0 0 0
August 16, 2024 0 0 36.95 0 0 0 50.00 0 0 0.10 0 2 0
August 16, 2024 0 0 35.00 0 1 0 52.00 0 0 0.13 0 35 0
August 16, 2024 0 0 33.05 0 0 0 54.00 0 0 0.20 0 11 0
August 16, 2024 0 0 31.10 0 0 0 56.00 0 0 0.27 0 0 0
August 16, 2024 0 0 29.15 0 11 0 58.00 0 0 0.32 0 12 0
August 16, 2024 0 0 27.20 0 21 0 60.00 0 0 0.38 0 30 0
August 16, 2024 0 0 25.35 0 60 0 62.00 0 0 0.47 0 8 0
August 16, 2024 0 0 23.45 0 1 0 64.00 0 0 0.60 0 5 0
August 16, 2024 0 0 21.60 0 2 0 66.00 0 0 0.75 0 26 0
August 16, 2024 0 0 19.85 0 30 0 68.00 0 0 0.95 0 46 0
August 16, 2024 0 0 18.00 0 75 0 70.00 0 0 1.20 0 91 0
August 16, 2024 0 0 16.40 0 17 0 72.00 0 0 1.55 0 2 0
August 16, 2024 0 0 15.05 0 56 0 74.00 0 0 1.95 0 41 0
August 16, 2024 0 0 13.65 0 615 0 76.00 0 0 2.45 0 77 0
August 16, 2024 0 0 12.00 0 26 0 78.00 0 0 3.05 0 7 0
August 16, 2024 0 0 10.60 0 72 0 80.00 2.50 0 3.75 0 52 0
August 16, 2024 0 0 9.40 0 88 0 82.00 0 0 4.35 0 11 0
August 16, 2024 0 0 8.05 0 104 0 84.00 0 0 5.35 0 53 0
August 16, 2024 0 10.15 7.20 0 58 0 86.00 0 0 6.35 0 0 0
August 16, 2024 0 0 6.15 0 9 0 88.00 0 0 7.50 0 0 0
August 16, 2024 0 6.25 5.50 0 31 0 90.00 0 0 8.60 0 40 0
August 16, 2024 0 0 4.80 0 301 0 92.00 0 0 9.85 0 0 0
August 16, 2024 0 0 3.95 0 0 0 94.00 0 0 11.25 0 0 0
August 16, 2024 0 0 3.40 0 4 0 96.00 0 0 12.70 0 0 0
August 16, 2024 0 0 3.00 0 0 0 98.00 0 0 14.25 0 0 0
August 16, 2024 0 0 2.50 0 3 0 100.00 0 0 15.95 0 0 0
August 16, 2024 0 0 1.70 0 4 0 105.00 0 0 20.05 0 0 0
September 20, 2024 0 0 61.95 0 0 0 25.00 0 0 0.06 0 51 0
September 20, 2024 0 0 60.95 0 5 0 26.00 0 0 0.05 0 20 0
September 20, 2024 0 0 59.00 0 40 0 28.00 0 0 0.05 0 5 0
September 20, 2024 0 0 57.00 0 41 0 30.00 0 0 0.06 0 3 0
September 20, 2024 0 0 55.00 0 1 0 32.00 0 0 0.06 0 0 0
September 20, 2024 0 0 53.05 0 5 0 34.00 0 0 0.06 0 2 0
September 20, 2024 0 0 52.05 0 8 0 35.00 0 0 0.06 0 31 0
September 20, 2024 0 0 51.05 0 20 0 36.00 0 0 0.10 0 21 0
September 20, 2024 0 0 49.10 0 76 0 38.00 0 0 0.06 0 50 0
September 20, 2024 0 0 47.10 0 650 0 40.00 0 0 0.06 0 85 0
September 20, 2024 0 0 45.10 0 1 0 42.00 0 0 0.07 0 102 0
September 20, 2024 0 0 43.15 0 1 0 44.00 0 0 0.09 0 0 0
September 20, 2024 0 0 42.15 0 1,505 0 45.00 0 0 0.10 0 37 0
September 20, 2024 0 0 41.20 0 0 0 46.00 0 0 0.12 0 15 0
September 20, 2024 0 0 39.25 0 1 0 48.00 0 0 0.17 0 20 0
September 20, 2024 0 0 37.30 0 10 0 50.00 0 0 0.23 0 20 0
September 20, 2024 0 0 35.35 0 0 0 52.00 0 0 0.30 0 0 0
September 20, 2024 0 0 33.40 0 13 0 54.00 0 0 0.39 0 30 0
September 20, 2024 0 0 32.45 0 21 0 55.00 0 0 0.43 0 2 0
September 20, 2024 0 0 31.50 0 20 0 56.00 0 0 0.48 0 40 0
September 20, 2024 0 0 29.65 0 50 0 58.00 0 0 0.60 0 10 0
September 20, 2024 0 0 27.80 0 20 0 60.00 0 0 0.70 0 58 0
September 20, 2024 0 0 26.05 0 0 0 62.00 0 0 0.90 0 10 0
September 20, 2024 0 0 24.30 0 0 0 64.00 0 0 1.05 0 20 0
September 20, 2024 0 0 23.35 0 105 0 65.00 0 0 1.20 0 6 0
September 20, 2024 0 0 22.55 0 0 0 66.00 0 0 1.35 0 0 0
September 20, 2024 0 0 20.85 0 0 0 68.00 0 0 1.65 0 12 0
September 20, 2024 10.00 0 19.20 0 5 0 70.00 0 0 2.00 0 16 0
September 20, 2024 0 0 17.65 0 53 0 72.00 0 0 2.45 0 0 0
September 20, 2024 0 0 16.25 0 1 0 74.00 0 0 2.90 0 10 0
September 20, 2024 0 0 15.60 0 10 0 75.00 0 0 3.25 0 2 0
September 20, 2024 0 0 14.80 0 4 0 76.00 0 0 3.45 0 2 0
September 20, 2024 0 0 13.40 0 2 0 78.00 0 0 4.25 0 2 0
September 20, 2024 0 0 12.05 0 27 0 80.00 0 0 5.05 0 4 0
September 20, 2024 0 0 11.15 0 8 0 82.00 0 0 5.95 0 14 0
September 20, 2024 0 0 9.85 0 3 0 84.00 0 0 6.75 0 10 0
September 20, 2024 0 0 8.80 0 20 0 86.00 0 0 7.75 0 4 0
September 20, 2024 0 0 7.90 0 29 0 88.00 0 0 8.70 0 10 0
September 20, 2024 0 0 7.00 0 18 0 90.00 0 0 9.95 0 0 0
September 20, 2024 0 0 6.30 0 23 0 92.00 0 0 11.20 0 1 0
September 20, 2024 0 0 5.55 0 12 0 94.00 0 0 12.45 0 0 0
September 20, 2024 0 0 4.95 0 0 0 96.00 0 0 13.85 0 0 0
September 20, 2024 0 0 4.40 0 0 0 98.00 0 0 15.30 0 0 0
September 20, 2024 0 0 3.95 0 0 0 100.00 0 0 16.80 0 0 0
September 20, 2024 0 0 2.95 0 48 0 105.00 0 0 20.85 0 0 0
October 18, 2024 0 0 39.55 0 0 0 48.00 0 0 0.32 0 0 0
October 18, 2024 0 0 37.60 0 0 0 50.00 0 0 0.42 0 10 0
October 18, 2024 0 0 35.70 0 0 0 52.00 0 0 0.49 0 20 0
October 18, 2024 0 0 33.85 0 18 0 54.00 0 0 0.55 0 20 0
October 18, 2024 0 0 31.95 0 5 0 56.00 0 0 0.65 0 2 0
October 18, 2024 0 0 30.15 0 20 0 58.00 0 0 0.80 0 0 0
October 18, 2024 0 0 28.35 0 30 0 60.00 0 0 1.00 0 35 0
October 18, 2024 0 0 26.65 0 1 0 62.00 0 0 1.25 0 0 0
October 18, 2024 0 0 24.90 0 0 0 64.00 0 0 1.55 0 10 0
October 18, 2024 0 0 23.35 0 0 0 66.00 0 0 1.85 0 0 0
October 18, 2024 0 0 21.60 0 10 0 68.00 0 0 2.25 0 211 0
October 18, 2024 0 0 20.10 0 0 0 70.00 0 0 2.70 0 0 0
October 18, 2024 0 0 18.60 0 0 0 72.00 0 0 3.25 0 0 0
October 18, 2024 0 0 17.35 0 2 0 74.00 0 0 3.85 0 0 0
October 18, 2024 0 0 16.05 0 0 0 76.00 0 0 4.50 0 3 0
October 18, 2024 0 0 14.60 0 0 0 78.00 0 0 5.15 0 0 0
October 18, 2024 0 0 13.45 0 0 0 80.00 0 0 6.00 0 0 0
October 18, 2024 0 0 12.20 0 10 0 82.00 0 0 6.80 0 0 0
October 18, 2024 0 0 11.25 0 2 0 84.00 0 0 7.70 0 0 0
October 18, 2024 0 0 10.15 0 0 0 86.00 0 0 8.75 0 0 0
October 18, 2024 0 0 9.30 0 12 0 88.00 0 0 9.75 0 0 0
October 18, 2024 0 0 8.30 0 103 0 90.00 0 0 10.90 0 0 0
October 18, 2024 0 0 7.65 0 22 0 92.00 0 0 12.15 0 0 0
October 18, 2024 0 0 6.75 0 2 0 94.00 0 0 13.40 0 0 0
October 18, 2024 0 0 6.25 0 98 0 96.00 0 0 14.85 0 0 0
October 18, 2024 0 0 5.70 0 2 0 98.00 0 0 16.20 0 0 0
October 18, 2024 0 0 5.05 0 0 0 100.00 0 0 17.70 0 0 0
October 18, 2024 0 0 3.95 0 9 0 105.00 0 0 21.55 0 0 0
November 15, 2024 0 0 32.70 0 0 0 56.00 0 0 1.15 0 7 0
November 15, 2024 0 0 29.35 0 0 0 60.00 0 0 1.65 0 0 0
November 15, 2024 0 0 27.60 0 0 0 62.00 0 0 2.00 0 200 0
November 15, 2024 0 0 26.00 0 0 0 64.00 0 0 2.40 0 0 0
November 15, 2024 0 0 24.55 0 0 0 66.00 0 0 2.85 0 0 0
November 15, 2024 0 0 22.90 0 0 0 68.00 0 0 3.40 0 8 0
November 15, 2024 0 0 21.75 0 0 0 70.00 0 0 4.00 0 5 0
November 15, 2024 0 0 20.20 0 0 0 72.00 0 0 4.60 0 4 0
November 15, 2024 0 0 19.00 0 0 0 74.00 0 0 5.20 0 0 0
November 15, 2024 0 0 17.60 0 0 0 76.00 0 0 5.95 0 0 0
November 15, 2024 0 0 16.40 0 4 0 78.00 0 0 6.70 0 0 0
November 15, 2024 0 0 15.25 0 22 0 80.00 0 0 7.65 0 10 0
November 15, 2024 0 0 14.25 0 40 0 82.00 0 0 8.45 0 10 0
November 15, 2024 0 0 13.15 0 60 0 84.00 0 0 9.40 0 0 0
November 15, 2024 0 0 12.20 0 60 0 86.00 0 0 10.45 0 10 0
November 15, 2024 0 0 11.30 0 70 0 88.00 0 0 11.55 0 10 0
November 15, 2024 0 0 10.45 0 40 0 90.00 0 0 12.65 0 10 0
November 15, 2024 0 0 9.65 0 550 0 92.00 0 0 13.85 0 0 0
November 15, 2024 0 0 8.90 0 18 0 94.00 0 0 15.10 0 0 0
November 15, 2024 0 0 8.20 0 8 0 96.00 0 0 16.40 0 200 0
November 15, 2024 0 0 7.60 0 2 0 98.00 0 0 17.80 0 0 0
November 15, 2024 0 0 7.00 0 2 0 100.00 0 0 19.20 0 0 0
November 15, 2024 0 0 5.65 0 4 0 105.00 0 0 22.90 0 0 0
December 20, 2024 0 0 57.50 0 1 0 30.00 0 0 0.07 0 8 0
December 20, 2024 0 0 53.60 0 0 0 34.00 0 0 0.14 0 0 0
December 20, 2024 0 0 52.65 0 0 0 35.00 0 0 0.17 0 0 0
December 20, 2024 0 0 51.70 0 65 0 36.00 0 0 0.20 0 0 0
December 20, 2024 0 0 49.75 0 9 0 38.00 0 0 0.25 0 33 0
December 20, 2024 0 0 47.85 0 0 0 40.00 0 0 0.34 0 3 0
December 20, 2024 0 0 45.95 0 21 0 42.00 0 0 0.44 0 5 0
December 20, 2024 0 0 44.05 0 5 0 44.00 0 0 0.49 0 7 0
December 20, 2024 0 0 43.10 0 10 0 45.00 0 0 0.49 0 0 0
December 20, 2024 0 0 42.20 0 10 0 46.00 0 0 0.55 0 0 0
December 20, 2024 0 0 40.35 0 0 0 48.00 0 0 0.65 0 8 0
December 20, 2024 0 0 38.65 0 10 0 50.00 0 0 0.85 0 1 0
December 20, 2024 0 0 36.85 0 23 0 52.00 0 0 1.00 0 21 0
December 20, 2024 0 0 35.15 0 34 0 54.00 0 0 1.25 0 5 0
December 20, 2024 0 0 34.30 0 9 0 55.00 0 0 1.35 0 25 0
December 20, 2024 0 0 29.95 0 68 0 60.00 0 0 2.10 0 22 0
December 20, 2024 0 0 26.70 0 0 0 64.00 0 0 2.90 0 0 0
December 20, 2024 0 0 26.35 0 20 0 65.00 0 0 3.20 0 7 0
December 20, 2024 0 0 23.70 0 0 0 68.00 0 0 3.90 0 0 0
December 20, 2024 0 0 22.80 0 1 0 70.00 0 0 4.55 0 5 0
December 20, 2024 0 0 21.50 0 0 0 72.00 0 0 5.20 0 0 0
December 20, 2024 0 0 20.25 0 30 0 74.00 0 0 5.90 0 0 0
December 20, 2024 0 0 19.60 0 2 0 75.00 0 0 6.25 0 2 0
December 20, 2024 0 0 18.80 0 10 0 76.00 0 0 6.65 0 0 0
December 20, 2024 0 0 17.25 0 550 0 78.00 0 0 7.45 0 0 0
December 20, 2024 0 0 16.40 0 23 0 80.00 0 0 8.40 0 0 0
December 20, 2024 0 0 15.25 0 0 0 82.00 0 0 9.35 0 0 0
December 20, 2024 0 0 14.15 0 0 0 84.00 0 0 10.35 0 0 0
December 20, 2024 0 0 13.85 0 2 0 85.00 0 0 10.85 0 0 0
December 20, 2024 0 0 13.20 0 0 0 86.00 0 0 11.20 0 0 0
December 20, 2024 0 0 12.25 0 0 0 88.00 0 0 12.35 0 0 0
December 20, 2024 0 0 11.40 0 12 0 90.00 0 0 13.45 0 0 0
December 20, 2024 0 0 10.60 0 0 0 92.00 0 0 14.65 0 0 0
December 20, 2024 0 0 9.85 0 0 0 94.00 0 0 15.80 0 0 0
December 20, 2024 0 0 9.15 0 0 0 96.00 0 0 17.20 0 0 0
December 20, 2024 0 0 8.55 0 0 0 98.00 0 0 18.60 0 0 0
December 20, 2024 0 15.00 7.95 0 15 0 100.00 0 0 20.00 0 0 0
December 20, 2024 0 0 6.55 0 18 0 105.00 0 0 23.70 0 0 0
January 17, 2025 0 0 0 0 0 0 76.00 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 80.00 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 82.00 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 84.00 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 86.00 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 88.00 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 90.00 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 92.00 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 96.00 0 0 0 0 0 0
March 21, 2025 0 0 44.30 0 11 0 45.00 0 4.50 0.95 0 12 0
March 21, 2025 0 0 41.65 0 10 0 48.00 0 0 1.30 0 22 0
March 21, 2025 0 0 40.00 0 4 0 50.00 0 0 1.55 0 15 0
March 21, 2025 0 0 35.80 0 0 0 55.00 0 0 2.30 0 16 0
March 21, 2025 0 0 31.70 0 1 0 60.00 0 0 3.30 0 23 0
March 21, 2025 0 0 28.65 0 16 0 65.00 0 0 4.70 0 16 0
March 21, 2025 0 0 25.25 0 4 0 70.00 0 0 6.30 0 22 0
March 21, 2025 0 0 22.25 0 6 0 75.00 0 0 8.30 0 40 0
March 21, 2025 0 0 19.30 0 6 0 80.00 0 0 10.50 0 10 0
March 21, 2025 0 0 17.05 0 12 0 85.00 0 0 13.10 0 0 0
March 21, 2025 0 0 14.55 0 70 0 90.00 0 0 15.70 0 0 0
March 21, 2025 0 0 12.70 0 4 0 95.00 0 0 18.70 0 0 0
March 21, 2025 0 0 11.05 0 200 0 100.00 0 0 22.05 0 0 0
June 20, 2025 0 0 33.85 0 2 0 60.00 0 0 4.90 0 7 0
June 20, 2025 0 0 30.20 0 0 0 65.00 0 0 6.15 0 2 0
June 20, 2025 0 0 27.15 0 1 0 70.00 0 0 7.95 0 5 0
June 20, 2025 0 0 24.45 0 1 0 75.00 0 0 10.05 0 4 0
June 20, 2025 0 0 21.60 0 4 0 80.00 0 0 12.25 0 9 0
June 20, 2025 0 0 19.40 0 0 0 85.00 0 0 14.85 0 0 0
June 20, 2025 0 0 17.05 0 20 0 90.00 0 0 17.70 0 0 0
June 20, 2025 0 0 15.50 0 0 0 95.00 0 0 20.85 0 0 0
June 20, 2025 0 0 13.80 0 7 0 100.00 0 0 24.00 0 0 0