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: October 13, 2024 at 9:32 a.m.   (Real-time)

  • Last price: 86.760
  • Net change: 2.560
  • Bid price: 86.650
  • Ask price: 86.800
  • 30-day historical volatility: 55.92%
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: 10,040
Volume: 2,338
Open interest: 2,971
Volume: 74
October 18, 2024 40.60 40.95 40.95 0 0 0 46.00 0 0.05 0.05 0 200 0
October 18, 2024 38.60 38.95 38.95 0 0 0 48.00 0 0.06 0.06 0 20 0
October 18, 2024 36.60 36.95 36.95 0 2 0 50.00 0 0.05 0.05 0 11 0
October 18, 2024 34.60 34.95 34.95 0 0 0 52.00 0 0.05 0.05 0 21 0
October 18, 2024 32.60 32.95 32.95 0 18 0 54.00 0 0.06 0.06 0 41 0
October 18, 2024 30.60 30.95 30.95 0 27 0 56.00 0 0.05 0.05 0 9 0
October 18, 2024 28.60 29.00 29.00 0 22 0 58.00 0 0.05 0.05 0 33 0
October 18, 2024 26.60 26.95 26.95 0 13 0 60.00 0 0.05 0.05 0 38 0
October 18, 2024 24.60 25.00 25.00 0 30 0 62.00 0 0.05 0.05 0 24 0
October 18, 2024 22.60 23.00 23.00 0 28 0 64.00 0 0.06 0.06 0 76 0
October 18, 2024 20.60 21.00 21.00 0 28 0 66.00 0 0.06 0.06 0 37 0
October 18, 2024 18.60 19.00 19.00 2.40 39 1 68.00 0 0.06 0.06 -0.06 232 2
October 18, 2024 16.55 17.05 17.05 1.80 2,070 400 70.00 0 0.06 0.06 0 9 0
October 18, 2024 14.60 15.10 15.10 2.05 32 3 72.00 0 0.10 0.10 0 0 0
October 18, 2024 12.65 13.10 13.10 2.40 59 3 74.00 0 0.16 0.16 0 4 0
October 18, 2024 10.60 11.20 11.20 0 62 0 76.00 0.01 0.25 0.25 0 6 0
October 18, 2024 8.65 9.25 9.25 0 17 0 78.00 0.01 0.28 0.28 0 0 0
October 18, 2024 6.80 7.30 7.30 1.85 49 8 80.00 0.13 0.42 0.42 -0.70 1 2
October 18, 2024 5.10 5.75 5.75 1.25 25 4 82.00 0.40 0.70 0.70 0 0 0
October 18, 2024 3.55 4.15 4.15 1.30 35 20 84.00 0.85 1.20 1.20 -1.60 0 4
October 18, 2024 2.35 2.80 2.80 0 61 0 86.00 1.55 1.90 1.90 0 0 0
October 18, 2024 1.35 1.75 1.75 1.00 107 4 88.00 2.50 3.00 3.00 0 0 0
October 18, 2024 0.75 1.05 1.05 0.65 134 1 90.00 3.80 4.35 4.35 0 0 0
October 18, 2024 0.35 0.65 0.65 0 22 0 92.00 5.40 5.95 5.95 0 0 0
October 18, 2024 0.04 0.38 0.38 0 2 0 94.00 7.15 7.65 7.65 0 0 0
October 18, 2024 0.01 0.28 0.28 0.05 108 3 96.00 9.05 9.55 9.55 0 0 0
October 18, 2024 0.01 0.16 0.16 0 2 0 98.00 11.00 11.50 11.50 0 0 0
October 18, 2024 0 0.09 0.09 0 0 0 100.00 13.00 13.45 13.45 0 0 0
October 18, 2024 0 0.06 0.06 0 9 0 105.00 17.95 18.50 18.50 0 0 0
November 15, 2024 40.75 41.15 41.15 0 0 0 46.00 0 0.06 0.06 0 0 0
November 15, 2024 38.80 39.15 39.15 0 0 0 48.00 0 0.07 0.07 0 0 0
November 15, 2024 36.80 37.20 37.20 0 1 0 50.00 0 0.08 0.08 0 0 0
November 15, 2024 34.85 35.25 35.25 0 0 0 52.00 0 0.11 0.11 0 14 0
November 15, 2024 32.85 33.35 33.35 0 0 0 54.00 0 0.16 0.16 0 11 0
November 15, 2024 30.90 31.40 31.40 0 2 0 56.00 0.03 0.22 0.22 0 11 0
November 15, 2024 28.95 29.45 29.45 0 0 0 58.00 0.15 0.30 0.30 0 42 0
November 15, 2024 27.05 27.55 27.55 0 5 0 60.00 0.20 0.39 0.39 0 21 0
November 15, 2024 25.10 25.70 25.70 0 20 0 62.00 0.21 0.49 0.49 0 200 0
November 15, 2024 23.20 23.80 23.80 0 21 0 64.00 0.31 0.60 0.60 0 105 0
November 15, 2024 21.35 22.00 22.00 0 27 0 66.00 0.47 0.75 0.75 0 0 0
November 15, 2024 19.45 20.15 20.15 1.45 2,057 1,000 68.00 0.65 0.95 0.95 0 208 0
November 15, 2024 17.75 18.55 18.55 0 31 0 70.00 0.85 1.15 1.15 0 22 0
November 15, 2024 16.05 16.80 16.80 0 7 0 72.00 1.15 1.40 1.40 0 24 0
November 15, 2024 14.40 15.10 15.10 0 27 0 74.00 1.50 1.80 1.80 0 2 0
November 15, 2024 12.85 13.65 13.65 1.25 1,640 800 76.00 1.95 2.25 2.25 0 2 0
November 15, 2024 11.35 12.20 12.20 0 26 0 78.00 2.45 2.85 2.85 0 86 2
November 15, 2024 9.95 10.75 10.75 1.00 96 5 80.00 3.05 3.45 3.45 0 22 0
November 15, 2024 8.70 9.35 9.35 0.60 55 2 82.00 3.75 4.20 4.20 0 10 0
November 15, 2024 7.60 8.20 8.20 1.10 62 4 84.00 4.55 5.10 5.10 0 0 0
November 15, 2024 6.55 7.00 7.00 1.30 63 1 86.00 5.45 5.90 5.90 0 10 0
November 15, 2024 5.55 6.05 6.05 0 70 0 88.00 6.50 6.95 6.95 0 10 0
November 15, 2024 4.75 5.20 5.20 1.20 51 20 90.00 7.60 8.10 8.10 0 0 0
November 15, 2024 4.00 4.40 4.40 0 400 0 92.00 8.85 9.35 9.35 0 0 0
November 15, 2024 3.30 3.70 3.70 0.55 225 2 94.00 10.10 10.75 10.75 0 2 0
November 15, 2024 2.75 3.10 3.10 0.75 158 22 96.00 11.50 12.15 12.15 0 0 0
November 15, 2024 2.25 2.65 2.65 0 3 0 98.00 13.00 13.70 13.70 0 2 0
November 15, 2024 1.80 2.15 2.15 0 2 0 100.00 14.55 15.45 15.45 0 8 0
November 15, 2024 1.05 1.30 1.30 0.15 2 1 105.00 18.80 19.75 19.75 0 20 0
December 20, 2024 56.80 57.50 57.50 0 1 0 30.00 0 0.06 0.06 0 18 0
December 20, 2024 52.80 53.45 53.45 0 0 0 34.00 0 0.06 0.06 0 0 0
December 20, 2024 51.80 52.50 52.50 0 20 0 35.00 0 0.06 0.06 0 0 0
December 20, 2024 50.90 51.65 51.65 0 65 0 36.00 0 0.06 0.06 0 0 0
December 20, 2024 48.95 49.65 49.65 0 9 0 38.00 0 0.06 0.06 0 33 0
December 20, 2024 46.95 47.65 47.65 0 0 0 40.00 0 0.07 0.07 0 3 0
December 20, 2024 44.95 45.80 45.80 0 40 0 42.00 0 0.08 0.08 0 5 0
December 20, 2024 42.95 43.40 43.40 0 5 0 44.00 0 0.10 0.10 0 7 0
December 20, 2024 42.00 42.40 42.40 0 71 0 45.00 0 0.12 0.12 0 0 0
December 20, 2024 41.00 41.45 41.45 0 10 0 46.00 0 0.14 0.14 0 0 0
December 20, 2024 39.05 39.55 39.55 0 0 0 48.00 0.01 0.19 0.19 0 9 0
December 20, 2024 37.05 37.65 37.65 0 10 0 50.00 0.04 0.25 0.25 0 8 0
December 20, 2024 35.15 35.65 35.65 0 23 0 52.00 0.08 0.33 0.33 0 27 0
December 20, 2024 33.20 33.75 33.75 0 34 0 54.00 0.15 0.43 0.43 0 5 0
December 20, 2024 32.30 32.85 32.85 0 10 0 55.00 0.20 0.49 0.49 0 25 0
December 20, 2024 31.30 31.90 31.90 0 0 0 56.00 0.22 0.55 0.55 0 0 0
December 20, 2024 29.45 30.05 30.05 0 20 0 58.00 0.35 0.65 0.65 0 1 0
December 20, 2024 27.55 28.25 28.25 0 67 0 60.00 0.47 0.75 0.75 0 23 0
December 20, 2024 25.70 26.45 26.45 0 0 0 62.00 0.60 0.90 0.90 0 0 0
December 20, 2024 23.90 24.70 24.70 0 5 0 64.00 0.80 1.10 1.10 0 0 0
December 20, 2024 23.00 23.85 23.85 0 36 0 65.00 0.90 1.20 1.20 0 15 0
December 20, 2024 22.15 23.00 23.00 0 0 0 66.00 1.05 1.35 1.35 0 1 0
December 20, 2024 20.35 21.35 21.35 1.80 5 1 68.00 1.35 1.70 1.70 0 0 0
December 20, 2024 18.65 19.75 19.75 0 8 0 70.00 1.70 2.00 2.00 0 8 0
December 20, 2024 17.20 18.10 18.10 0 74 0 72.00 2.05 2.45 2.45 0 0 0
December 20, 2024 15.65 16.60 16.60 0 31 0 74.00 2.55 2.90 2.90 0 0 0
December 20, 2024 14.90 15.90 15.90 0 6 0 75.00 2.80 3.20 3.20 0 1 0
December 20, 2024 14.15 15.20 15.20 0 12 0 76.00 3.00 3.45 3.45 0 1 0
December 20, 2024 12.85 13.45 13.45 0 581 0 78.00 3.60 4.20 4.20 0 0 0
December 20, 2024 11.50 12.25 12.25 0 25 0 80.00 4.30 4.90 4.90 0 0 0
December 20, 2024 10.40 11.25 11.25 0 0 0 82.00 5.05 5.70 5.70 0 0 0
December 20, 2024 9.20 9.85 9.85 0 1 0 84.00 5.90 6.55 6.55 0 0 0
December 20, 2024 9.10 9.30 9.30 0 5 0 85.00 6.40 7.00 7.00 0 0 0
December 20, 2024 8.30 8.85 8.85 0 2 0 86.00 6.80 7.50 7.50 0 0 0
December 20, 2024 7.30 7.95 7.95 0 0 0 88.00 7.90 8.30 8.30 0 0 0
December 20, 2024 6.40 7.05 7.05 0 28 0 90.00 9.00 9.60 9.60 0 0 0
December 20, 2024 5.60 6.10 6.10 0 1 0 92.00 10.15 10.80 10.80 0 0 0
December 20, 2024 4.85 5.45 5.45 0 16 0 94.00 11.45 12.05 12.05 0 0 0
December 20, 2024 4.20 4.65 4.65 0 8 0 96.00 12.80 13.35 13.35 0 0 0
December 20, 2024 3.70 4.15 4.15 0 0 0 98.00 14.15 15.05 15.05 0 0 0
December 20, 2024 3.20 3.65 3.65 0.40 31 6 100.00 15.65 16.50 16.50 0 0 0
December 20, 2024 2.20 2.50 2.50 0.20 37 13 105.00 19.30 20.75 20.75 0 0 0
January 17, 2025 41.15 41.75 41.75 0 20 0 46.00 0.02 0.25 0.25 0 0 0
January 17, 2025 39.20 39.90 39.90 0 0 0 48.00 0.05 0.33 0.33 0 3 0
January 17, 2025 37.30 37.90 37.90 0 2 0 50.00 0.11 0.43 0.43 0 0 0
January 17, 2025 35.35 36.05 36.05 0 20 0 52.00 0.20 0.55 0.55 0 0 0
January 17, 2025 33.50 34.20 34.20 0 20 0 54.00 0.30 0.70 0.70 0 0 0
January 17, 2025 31.65 32.35 32.35 0 0 0 56.00 0.45 0.80 0.80 0 0 0
January 17, 2025 29.70 30.55 30.55 0 2 0 58.00 0.60 0.95 0.95 0 0 0
January 17, 2025 27.95 28.80 28.80 0 2 0 60.00 0.80 1.15 1.15 0 7 0
January 17, 2025 26.15 26.95 26.95 0 0 0 62.00 1.00 1.35 1.35 0 4 0
January 17, 2025 24.45 25.20 25.20 0 2 0 64.00 1.20 1.60 1.60 0 2 0
January 17, 2025 22.60 23.50 23.50 0 3 0 66.00 1.55 1.85 1.85 0 2 0
January 17, 2025 20.90 22.25 22.25 0 0 0 68.00 1.90 2.25 2.25 0 1 0
January 17, 2025 19.40 20.55 20.55 0 3 0 70.00 2.25 2.70 2.70 0 2 0
January 17, 2025 17.85 19.05 19.05 0 7 0 72.00 2.70 3.15 3.15 0 3 0
January 17, 2025 16.35 17.65 17.65 0 2 0 74.00 3.20 3.65 3.65 -1.05 0 2
January 17, 2025 14.95 16.30 16.30 0 4 0 76.00 3.80 4.25 4.25 0 0 0
January 17, 2025 13.75 14.85 14.85 0 0 0 78.00 4.40 4.95 4.95 0 0 0
January 17, 2025 12.70 13.40 13.40 0 3 0 80.00 5.10 5.75 5.75 0 4 4
January 17, 2025 11.25 12.45 12.45 0 0 0 82.00 5.85 6.60 6.60 0 0 8
January 17, 2025 10.25 11.25 11.25 0 4 0 84.00 6.70 7.50 7.50 0 0 0
January 17, 2025 9.30 10.05 10.05 0 5 0 86.00 7.65 8.45 8.45 0 2 4
January 17, 2025 8.30 9.15 9.15 0 4 0 88.00 8.70 9.50 9.50 0 0 0
January 17, 2025 7.50 8.25 8.25 0 3 0 90.00 9.80 10.60 10.60 0 0 0
January 17, 2025 6.60 7.45 7.45 0 0 0 92.00 10.95 11.80 11.80 0 0 0
January 17, 2025 5.20 5.85 5.85 1.00 2 1 96.00 13.50 14.45 14.45 0 0 0
February 21, 2025 41.40 42.15 42.15 0 60 0 46.00 0.25 0.55 0.55 0 0 0
February 21, 2025 39.55 40.30 40.30 0 0 0 48.00 0.40 0.65 0.65 0 3 0
February 21, 2025 37.65 38.50 38.50 0 0 0 50.00 0.50 0.80 0.80 0 0 0
February 21, 2025 35.75 36.70 36.70 0 0 0 52.00 0.65 1.00 1.00 0 0 0
February 21, 2025 33.90 34.95 34.95 0 0 0 54.00 0.80 1.20 1.20 0 0 0
February 21, 2025 32.05 33.25 33.25 0 0 0 56.00 1.00 1.40 1.40 0 0 0
February 21, 2025 30.25 31.55 31.55 0 0 0 58.00 1.25 1.60 1.60 0 0 0
February 21, 2025 28.60 29.90 29.90 0 0 0 60.00 1.50 1.90 1.90 0 0 0
February 21, 2025 26.80 28.20 28.20 0 0 0 62.00 1.80 2.20 2.20 0 0 0
February 21, 2025 25.10 26.60 26.60 0 2 0 64.00 2.15 2.55 2.55 0 0 0
February 21, 2025 23.50 25.20 25.20 0 0 0 66.00 2.50 3.00 3.00 0 0 0
February 21, 2025 22.10 23.50 23.50 0 0 0 68.00 2.90 3.45 3.45 0 20 0
February 21, 2025 20.50 22.00 22.00 0 1 0 70.00 3.40 4.00 4.00 0 0 0
February 21, 2025 19.10 20.60 20.60 0 0 0 72.00 3.90 4.55 4.55 0 0 0
February 21, 2025 17.80 19.30 19.30 0 10 0 74.00 4.60 5.25 5.25 0 0 0
February 21, 2025 16.50 17.90 17.90 0 0 0 76.00 5.20 5.90 5.90 0 1 0
February 21, 2025 15.60 16.65 16.65 0 0 0 78.00 5.80 6.65 6.65 0 750 0
February 21, 2025 14.25 15.35 15.35 0 0 0 80.00 6.70 7.30 7.30 0 0 0
February 21, 2025 13.05 14.25 14.25 0 0 0 82.00 7.50 8.15 8.15 0 0 0
February 21, 2025 12.15 13.05 13.05 0 0 0 84.00 8.40 9.05 9.05 0 0 0
February 21, 2025 11.25 12.05 12.05 0 0 0 86.00 9.40 10.10 10.10 0 0 0
February 21, 2025 10.40 11.15 11.15 0 0 0 88.00 10.40 11.20 11.20 0 0 0
February 21, 2025 9.50 10.60 10.60 0 0 0 90.00 11.15 12.95 12.95 0 0 0
February 21, 2025 8.70 9.25 9.25 0 0 0 92.00 12.40 13.40 13.40 0 0 0
March 21, 2025 42.65 43.40 43.40 0 11 0 45.00 0.40 0.70 0.70 -0.20 9 2
March 21, 2025 41.70 42.50 42.50 0 0 0 46.00 0.40 0.75 0.75 0 2 0
March 21, 2025 39.85 40.70 40.70 0 10 0 48.00 0.50 0.90 0.90 0 22 0
March 21, 2025 37.95 38.90 38.90 0 4 0 50.00 0.70 1.10 1.10 0 17 0
March 21, 2025 33.40 34.60 34.60 0 1 0 55.00 1.20 1.60 1.60 0 10 0
March 21, 2025 32.50 33.80 33.80 0 0 0 56.00 1.30 1.70 1.70 0 0 0
March 21, 2025 30.75 32.05 32.05 0 0 0 58.00 1.55 1.95 1.95 0 0 0
March 21, 2025 29.00 30.35 30.35 0 6 0 60.00 1.80 2.25 2.25 0 23 0
March 21, 2025 27.30 28.60 28.60 0 0 0 62.00 2.15 2.60 2.60 0 0 0
March 21, 2025 25.75 27.00 27.00 0 0 0 64.00 2.50 3.05 3.05 0 0 0
March 21, 2025 24.95 26.70 26.70 0 13 0 65.00 2.75 3.25 3.25 0 5 0
March 21, 2025 24.00 26.00 26.00 0 0 0 66.00 2.95 3.45 3.45 0 0 0
March 21, 2025 22.70 24.20 24.20 0 0 0 68.00 3.50 4.00 4.00 0 0 0
March 21, 2025 21.15 22.90 22.90 0 8 0 70.00 4.00 4.50 4.50 0 18 0
March 21, 2025 19.95 21.55 21.55 0 0 0 72.00 4.50 5.10 5.10 -1.05 0 1
March 21, 2025 18.65 20.25 20.25 0 0 0 74.00 5.20 5.80 5.80 0 0 0
March 21, 2025 17.95 19.60 19.60 0 6 0 75.00 5.40 6.20 6.20 0 40 0
March 21, 2025 17.35 18.85 18.85 0 0 0 76.00 5.75 6.55 6.55 0 0 0
March 21, 2025 16.15 17.65 17.65 0 0 0 78.00 6.60 7.35 7.35 0 0 0
March 21, 2025 15.30 16.25 16.25 0 27 0 80.00 7.40 8.20 8.20 0 110 0
March 21, 2025 14.20 15.15 15.15 0 0 0 82.00 8.15 9.10 9.10 0 0 0
March 21, 2025 13.15 14.10 14.10 0 0 0 84.00 9.10 10.05 10.05 0 0 0
March 21, 2025 12.35 13.55 13.55 0 11 0 85.00 9.60 10.45 10.45 0 0 0
March 21, 2025 12.20 13.10 13.10 0 0 0 86.00 10.10 11.05 11.05 0 0 0
March 21, 2025 11.40 12.10 12.10 0 0 0 88.00 11.05 11.95 11.95 0 0 0
March 21, 2025 10.30 10.85 10.85 1.25 94 1 90.00 12.20 13.05 13.05 0 0 0
March 21, 2025 9.50 10.35 10.35 0 0 0 92.00 13.30 14.20 14.20 0 0 0
March 21, 2025 8.40 9.25 9.25 0 9 0 95.00 15.20 15.85 15.85 0 2 0
March 21, 2025 6.80 7.55 7.55 0 200 0 100.00 18.45 19.55 19.55 0 10 0
June 20, 2025 43.45 44.60 44.60 0 2 0 45.00 0.75 1.40 1.40 0 8 0
June 20, 2025 42.60 43.70 43.70 0 0 0 46.00 0.85 1.55 1.55 0 1 0
June 20, 2025 40.85 42.05 42.05 0 0 0 48.00 1.05 1.75 1.75 0 0 0
June 20, 2025 39.15 40.40 40.40 2.00 6 5 50.00 1.50 1.95 1.95 0 1 0
June 20, 2025 35.00 36.45 36.45 0 0 0 55.00 2.10 2.70 2.70 0 15 0
June 20, 2025 30.75 32.75 32.75 0 2 0 60.00 3.00 3.70 3.70 0 11 0
June 20, 2025 27.05 28.90 28.90 0 0 0 65.00 4.30 4.95 4.95 -0.95 8 1
June 20, 2025 23.45 25.60 25.60 0 10 0 70.00 5.65 6.55 6.55 0 14 0
June 20, 2025 20.55 22.40 22.40 0 6 0 75.00 7.40 8.40 8.40 0 0 0
June 20, 2025 18.20 19.20 19.20 1.00 22 2 80.00 9.60 10.40 10.40 0 3 0
June 20, 2025 15.50 16.65 16.65 0 0 0 85.00 11.90 12.95 12.95 0 0 0
June 20, 2025 13.20 14.65 14.65 0 22 0 90.00 14.45 15.90 15.90 0 0 0
June 20, 2025 11.25 12.70 12.70 1.30 17 2 95.00 17.40 18.85 18.85 0 0 0
June 20, 2025 9.70 10.85 10.85 0.95 18 3 100.00 20.60 22.20 22.20 0 2 0
September 19, 2025 40.05 41.90 41.90 0 0 0 50.00 2.10 2.70 2.70 0 5 0
September 19, 2025 36.20 38.25 38.25 0 0 0 55.00 3.00 3.65 3.65 0 0 0
September 19, 2025 32.25 34.80 34.80 0 0 0 60.00 4.20 4.80 4.80 0 3 0
September 19, 2025 28.75 31.05 31.05 0 0 0 65.00 5.40 6.30 6.30 -1.15 16 2
September 19, 2025 25.35 28.00 28.00 0 0 0 70.00 7.20 8.00 8.00 0 5 0
September 19, 2025 22.45 24.90 24.90 0 0 0 75.00 9.10 9.95 9.95 0 2 0
September 19, 2025 20.10 21.60 21.60 0 0 0 80.00 11.15 12.55 12.55 0 1 0
September 19, 2025 17.70 19.20 19.20 0 5 0 85.00 13.60 14.70 14.70 0 0 0
September 19, 2025 15.80 16.95 16.95 0 0 0 90.00 16.30 17.80 17.80 -1.55 20 20
September 19, 2025 13.55 14.95 14.95 0 0 0 95.00 19.05 20.70 20.70 0 0 0
September 19, 2025 12.10 13.25 13.25 0 0 0 100.00 22.40 23.75 23.75 -2.50 0 20