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: June 3, 2023 at 5:16 p.m.   (Real-time)

  • Last price: 17.630
  • Net change: 0.350
  • Bid price: 17.530
  • Ask price: 17.690
  • 30-day historical volatility: 41.63%
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: 2,889
Volume: 28
Open interest: 492
Volume: 30
June 16, 2023 8.55 8.75 8.75 0 0 0 9.00 0 0.04 0.04 0 0 0
June 16, 2023 8.05 8.25 8.25 0 0 0 9.50 0 0.04 0.04 0 0 0
June 16, 2023 7.55 7.75 7.75 0 0 0 10.00 0 0.04 0.04 0 0 0
June 16, 2023 6.55 6.75 6.75 0 0 0 11.00 0 0.04 0.04 0 0 0
June 16, 2023 5.55 5.75 5.75 0 0 0 12.00 0 0.04 0.04 0 0 0
June 16, 2023 4.55 4.75 4.75 0 2 0 13.00 0 0.04 0.04 0 32 0
June 16, 2023 4.05 4.25 4.25 0 0 0 13.50 0 0.04 0.04 0 42 0
June 16, 2023 3.55 3.75 3.75 0 0 0 14.00 0 0.05 0.05 0 10 0
June 16, 2023 3.05 3.25 3.25 0 0 0 14.50 0 0.04 0.04 0 31 0
June 16, 2023 2.55 2.75 2.75 0 8 0 15.00 0 0.05 0.05 0 28 0
June 16, 2023 2.05 2.30 2.30 0 0 0 15.50 0 0.06 0.06 0 16 0
June 16, 2023 1.60 1.80 1.80 0 5 0 16.00 0.01 0.09 0.09 0 12 0
June 16, 2023 1.15 1.30 1.30 0 5 0 16.50 0.04 0.10 0.10 0 0 0
June 16, 2023 0.70 0.90 0.90 0 7 0 17.00 0.11 0.20 0.20 0 0 0
June 16, 2023 0.43 0.50 0.50 0 44 0 17.50 0.26 0.37 0.37 0 26 0
June 16, 2023 0.20 0.27 0.27 0 38 0 18.00 0.50 0.65 0.65 -0.35 15 30
June 16, 2023 0.05 0.13 0.13 0 7 0 18.50 0.85 1.05 1.05 0 16 0
June 16, 2023 0.01 0.05 0.05 0 61 0 19.00 1.25 1.50 1.50 0 0 0
June 16, 2023 0 0.05 0.05 0 7 0 19.50 1.80 2.00 2.00 0 0 0
June 16, 2023 0 0.04 0.04 0 40 0 20.00 2.30 2.45 2.45 0 0 0
June 16, 2023 0 0.04 0.04 0 22 0 21.00 3.30 3.45 3.45 0 0 0
July 21, 2023 5.55 5.85 5.85 0 0 0 12.00 0 0.05 0.05 0 0 0
July 21, 2023 4.60 4.85 4.85 0 0 0 13.00 0 0.07 0.07 0 5 0
July 21, 2023 4.10 4.35 4.35 0 0 0 13.50 0.01 0.09 0.09 0 20 0
July 21, 2023 3.60 3.90 3.90 0 6 0 14.00 0.02 0.10 0.10 0 0 0
July 21, 2023 3.15 3.40 3.40 0 0 0 14.50 0.02 0.10 0.10 0 0 0
July 21, 2023 2.70 2.95 2.95 0 0 0 15.00 0.07 0.15 0.15 0 10 0
July 21, 2023 2.25 2.45 2.45 0 0 0 15.50 0.12 0.19 0.19 0 0 0
July 21, 2023 1.85 2.00 2.00 0 10 0 16.00 0.19 0.25 0.25 0 11 0
July 21, 2023 1.45 1.65 1.65 0 29 0 16.50 0.28 0.35 0.35 0 7 0
July 21, 2023 1.10 1.25 1.25 0 27 0 17.00 0.41 0.49 0.49 0 0 0
July 21, 2023 0.80 0.90 0.90 0 8 0 17.50 0.60 0.70 0.70 0 5 0
July 21, 2023 0.55 0.65 0.65 0 2,258 0 18.00 0.85 0.95 0.95 0 26 0
July 21, 2023 0.37 0.45 0.45 0 3 0 18.50 1.15 1.25 1.25 0 0 0
July 21, 2023 0.23 0.30 0.30 0.01 43 6 19.00 1.50 1.70 1.70 0 0 0
July 21, 2023 0.13 0.20 0.20 0 0 22 19.50 1.90 2.05 2.05 0 0 0
July 21, 2023 0.08 0.15 0.15 0 0 0 20.00 2.30 2.55 2.55 0 0 0
July 21, 2023 0.02 0.07 0.07 0 11 0 21.00 3.25 3.50 3.50 0 0 0
August 18, 2023 5.65 5.85 5.85 0 0 0 12.00 0.02 0.09 0.09 0 0 0
August 18, 2023 4.70 4.95 4.95 0 0 0 13.00 0.06 0.13 0.13 0 0 0
August 18, 2023 4.25 4.45 4.45 0 0 0 13.50 0.08 0.15 0.15 0 0 0
August 18, 2023 3.80 4.00 4.00 0 0 0 14.00 0.11 0.19 0.19 0 0 0
August 18, 2023 3.35 3.55 3.55 0 0 0 14.50 0.16 0.24 0.24 0 0 0
August 18, 2023 2.90 3.10 3.10 0 0 0 15.00 0.22 0.30 0.30 0 0 0
August 18, 2023 2.50 2.70 2.70 0 0 0 15.50 0.30 0.39 0.39 0 0 0
August 18, 2023 2.10 2.30 2.30 0 0 0 16.00 0.40 0.50 0.50 0 0 0
August 18, 2023 1.75 1.95 1.95 0 0 0 16.50 0.50 0.65 0.65 0 16 0
August 18, 2023 1.45 1.60 1.60 0 20 0 17.00 0.70 0.85 0.85 0 0 0
August 18, 2023 1.20 1.30 1.30 0 0 0 17.50 0.90 1.05 1.05 0 0 0
August 18, 2023 0.95 1.05 1.05 0 1 0 18.00 1.15 1.30 1.30 0 0 0
August 18, 2023 0.75 0.85 0.85 0 0 0 18.50 1.45 1.60 1.60 0 0 0
August 18, 2023 0.55 0.65 0.65 0 0 0 19.00 1.75 1.90 1.90 0 0 0
August 18, 2023 0.41 0.55 0.55 0 0 0 19.50 2.10 2.30 2.30 0 0 0
August 18, 2023 0.30 0.39 0.39 0 0 0 20.00 2.50 2.70 2.70 0 16 0
August 18, 2023 0.15 0.23 0.23 0 0 0 21.00 3.40 3.55 3.55 0 0 0
September 15, 2023 8.65 8.85 8.85 0 0 0 9.00 0 0.05 0.05 0 0 0
September 15, 2023 8.15 8.40 8.40 0 0 0 9.50 0 0.06 0.06 0 0 0
September 15, 2023 7.65 7.90 7.90 0 0 0 10.00 0 0.06 0.06 0 20 0
September 15, 2023 6.70 6.90 6.90 0 0 0 11.00 0.01 0.08 0.08 0 0 0
September 15, 2023 5.70 5.95 5.95 0 0 0 12.00 0.02 0.12 0.12 0 0 0
September 15, 2023 4.80 5.00 5.00 0 0 0 13.00 0.06 0.18 0.18 0 0 0
September 15, 2023 4.30 4.65 4.65 0 0 0 13.50 0.11 0.20 0.20 0 10 0
September 15, 2023 3.85 4.20 4.20 0 0 0 14.00 0.15 0.26 0.26 0 0 0
September 15, 2023 3.45 3.65 3.65 0 5 0 14.50 0.21 0.30 0.30 0 0 0
September 15, 2023 3.00 3.25 3.25 0 0 0 15.00 0.28 0.38 0.38 0 0 0
September 15, 2023 2.65 2.85 2.85 0 0 0 15.50 0.36 0.48 0.48 0 0 0
September 15, 2023 2.25 2.45 2.45 0 9 0 16.00 0.47 0.65 0.65 0 12 0
September 15, 2023 1.90 2.10 2.10 0 0 0 16.50 0.60 0.80 0.80 0 0 0
September 15, 2023 1.60 1.80 1.80 0 23 0 17.00 0.75 0.95 0.95 0 15 0
September 15, 2023 1.30 1.50 1.50 0 20 0 17.50 1.00 1.20 1.20 0 5 0
September 15, 2023 1.05 1.25 1.25 0 23 0 18.00 1.25 1.40 1.40 0 0 0
September 15, 2023 0.85 1.05 1.05 0 0 0 18.50 1.50 1.70 1.70 0 0 0
September 15, 2023 0.70 0.80 0.80 0 13 0 19.00 1.85 2.05 2.05 0 5 0
September 15, 2023 0.50 0.65 0.65 0 0 0 19.50 2.20 2.40 2.40 0 0 0
September 15, 2023 0.40 0.50 0.50 0 0 0 20.00 2.55 2.75 2.75 0 20 0
September 15, 2023 0.12 0.21 0.21 0 0 0 22.00 4.30 4.55 4.55 0 0 0
October 20, 2023 5.80 6.10 6.10 0 0 0 12.00 0.06 0.17 0.17 0 0 0
October 20, 2023 4.90 5.20 5.20 0 0 0 13.00 0.15 0.23 0.23 0 0 0
October 20, 2023 4.45 4.75 4.75 0 0 0 13.50 0.20 0.28 0.28 0 0 0
October 20, 2023 4.00 4.30 4.30 0 0 0 14.00 0.25 0.35 0.35 0 0 0
October 20, 2023 3.60 3.85 3.85 0 0 0 14.50 0.31 0.40 0.40 0 0 0
October 20, 2023 3.20 3.40 3.40 0 0 0 15.00 0.40 0.50 0.50 0 0 0
October 20, 2023 2.80 3.05 3.05 0 0 0 15.50 0.50 0.65 0.65 0 0 0
October 20, 2023 2.45 2.70 2.70 0 0 0 16.00 0.65 0.75 0.75 0 0 0
October 20, 2023 2.15 2.30 2.30 0 0 0 16.50 0.80 0.95 0.95 0 0 0
October 20, 2023 1.85 2.00 2.00 0 0 0 17.00 0.95 1.10 1.10 0 0 0
October 20, 2023 1.55 1.75 1.75 0 10 0 17.50 1.20 1.35 1.35 0 0 0
October 20, 2023 1.30 1.50 1.50 0 0 0 18.00 1.40 1.60 1.60 0 0 0
October 20, 2023 1.10 1.25 1.25 0 0 0 18.50 1.70 1.85 1.85 0 0 0
October 20, 2023 0.90 1.05 1.05 0 0 0 19.00 1.95 2.15 2.15 0 0 0
October 20, 2023 0.75 0.90 0.90 0 0 0 19.50 2.30 2.50 2.50 0 0 0
October 20, 2023 0.60 0.75 0.75 0 0 0 20.00 2.65 2.85 2.85 0 0 0
November 17, 2023 5.00 5.35 5.35 0 0 0 13.00 0.18 0.32 0.32 0 0 0
November 17, 2023 4.55 4.90 4.90 0 0 0 13.50 0.23 0.38 0.38 0 0 0
November 17, 2023 4.15 4.40 4.40 0 0 0 14.00 0.31 0.44 0.44 0 0 0
November 17, 2023 3.75 4.00 4.00 0 0 0 14.50 0.38 0.55 0.55 0 0 0
November 17, 2023 3.35 3.60 3.60 0 0 0 15.00 0.48 0.65 0.65 0 0 0
November 17, 2023 2.95 3.25 3.25 0 0 0 15.50 0.60 0.80 0.80 0 0 0
November 17, 2023 2.60 2.90 2.90 0 0 0 16.00 0.70 0.95 0.95 0 0 0
November 17, 2023 2.30 2.55 2.55 0 0 0 16.50 0.90 1.10 1.10 0 0 0
November 17, 2023 2.00 2.25 2.25 0 0 0 17.00 1.05 1.30 1.30 0 0 0
November 17, 2023 1.75 2.00 2.00 0 0 0 17.50 1.30 1.50 1.50 0 0 0
November 17, 2023 1.50 1.75 1.75 0 0 0 18.00 1.50 1.75 1.75 0 0 0
November 17, 2023 1.30 1.50 1.50 0 0 0 18.50 1.80 2.05 2.05 0 0 0
November 17, 2023 1.10 1.30 1.30 0 0 0 19.00 2.10 2.35 2.35 0 0 0
November 17, 2023 0.90 1.10 1.10 0 0 0 19.50 2.45 2.70 2.70 0 0 0
November 17, 2023 0.75 0.95 0.95 0 0 0 20.00 2.80 3.00 3.00 0 0 0
December 15, 2023 7.80 8.10 8.10 0 0 0 10.00 0.02 0.13 0.13 0 0 0
December 15, 2023 5.95 6.25 6.25 0 0 0 12.00 0.13 0.26 0.26 0 5 0
December 15, 2023 5.05 5.45 5.45 0 0 0 13.00 0.21 0.37 0.37 0 0 0
December 15, 2023 4.20 4.50 4.50 0 0 0 14.00 0.35 0.50 0.50 0 0 0
December 15, 2023 3.45 3.70 3.70 0 0 0 15.00 0.50 0.75 0.75 0 16 0
December 15, 2023 2.75 3.05 3.05 0 0 0 16.00 0.75 1.00 1.00 0 0 0
December 15, 2023 2.15 2.40 2.40 0 34 0 17.00 1.10 1.35 1.35 0 10 0
December 15, 2023 1.65 1.85 1.85 0 0 0 18.00 1.60 1.85 1.85 0 26 0
December 15, 2023 1.20 1.40 1.40 0 30 0 19.00 2.15 2.40 2.40 0 0 0
December 15, 2023 0.85 1.00 1.00 0 23 0 20.00 2.85 3.10 3.10 0 0 0
December 15, 2023 0.42 0.55 0.55 0 25 0 22.00 4.45 4.70 4.70 0 0 0
March 15, 2024 7.90 8.35 8.35 0 0 0 10.00 0.06 0.25 0.25 0 0 0
March 15, 2024 6.15 6.55 6.55 0 2 0 12.00 0.21 0.40 0.40 0 0 0
March 15, 2024 5.35 5.75 5.75 0 0 0 13.00 0.32 0.55 0.55 0 0 0
March 15, 2024 4.55 4.95 4.95 0 0 0 14.00 0.50 0.75 0.75 0 0 0
March 15, 2024 3.80 4.20 4.20 0 0 0 15.00 0.70 0.95 0.95 0 0 0
March 15, 2024 3.15 3.50 3.50 0 0 0 16.00 1.00 1.30 1.30 0 4 0
March 15, 2024 2.55 2.90 2.90 0 0 0 17.00 1.35 1.65 1.65 0 0 0
March 15, 2024 2.05 2.35 2.35 0 10 0 18.00 1.80 2.15 2.15 0 0 0
March 15, 2024 1.60 1.85 1.85 0 0 0 19.00 2.40 2.70 2.70 0 0 0
March 15, 2024 1.25 1.45 1.45 0 0 0 20.00 3.05 3.30 3.30 0 0 0
March 15, 2024 0.70 0.90 0.90 0 0 0 22.00 4.50 4.90 4.90 0 0 0