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: November 28, 2022 at 9:43 a.m.   (Real-time)

  • Last price: 14.770
  • Net change: -0.230
  • Bid price: 14.750
  • Ask price: 14.780
  • 30-day historical volatility: 48.77%
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: 879
Volume: 0
Open interest: 551
Volume: 0
December 16, 2022 5.20 5.40 5.65 0 0 0 9.50 0 0.05 0.05 0 0 0
December 16, 2022 4.70 4.90 5.15 0 0 0 10.00 0 0.05 0.05 0 0 0
December 16, 2022 4.20 4.50 4.65 0 8 0 10.50 0 0.06 0.05 0 0 0
December 16, 2022 3.70 4.00 4.15 0 28 0 11.00 0 0.06 0.06 0 0 0
December 16, 2022 3.20 3.50 3.65 0 0 0 11.50 0 0.06 0.07 0 0 0
December 16, 2022 2.75 2.90 3.20 0 0 0 12.00 0.01 0.08 0.08 0 200 0
December 16, 2022 2.25 2.45 2.70 0 0 0 12.50 0.01 0.09 0.09 0 200 0
December 16, 2022 1.80 2.05 2.25 0 7 0 13.00 0.07 0.10 0.09 0 25 0
December 16, 2022 1.35 1.60 1.75 0 0 0 13.50 0.12 0.17 0.14 0 15 0
December 16, 2022 0.95 1.20 1.35 0 5 0 14.00 0.21 0.27 0.21 0 31 0
December 16, 2022 0.60 0.80 0.95 0 10 0 14.50 0.36 0.43 0.34 0 0 0
December 16, 2022 0.38 0.46 0.60 0 0 0 15.00 0.55 0.70 0.55 0 0 0
December 16, 2022 0.21 0.28 0.37 0 6 0 15.50 0.85 1.05 0.85 0 0 0
December 16, 2022 0.11 0.17 0.22 0 28 0 16.00 1.20 1.45 1.25 0 0 0
December 16, 2022 0.05 0.10 0.13 0 34 0 16.50 1.60 1.90 1.65 0 0 0
December 16, 2022 0.02 0.06 0.08 0 112 0 17.00 2.05 2.35 2.15 0 0 0
December 16, 2022 0 0.07 0.08 0 280 0 18.00 3.10 3.35 3.10 0 0 0
December 16, 2022 0 0.06 0.06 0 49 0 20.00 5.10 5.35 5.10 0 0 0
January 20, 2023 5.25 5.55 5.70 0 0 0 9.50 0 0.07 0.08 0 0 0
January 20, 2023 4.75 5.05 5.20 0 0 0 10.00 0.01 0.09 0.09 0 11 0
January 20, 2023 4.30 4.55 4.75 0 0 0 10.50 0.05 0.10 0.10 0 0 0
January 20, 2023 3.80 4.10 4.30 0 5 0 11.00 0.05 0.12 0.12 0 19 0
January 20, 2023 3.35 3.65 3.80 0 0 0 11.50 0.10 0.15 0.13 0 14 0
January 20, 2023 2.90 3.05 3.35 0 10 0 12.00 0.12 0.16 0.15 0 0 0
January 20, 2023 2.45 2.75 2.90 0 0 0 12.50 0.17 0.22 0.19 0 0 0
January 20, 2023 2.00 2.30 2.45 0 5 0 13.00 0.24 0.29 0.25 0 0 0
January 20, 2023 1.60 1.90 2.00 0 0 0 13.50 0.34 0.40 0.34 0 0 0
January 20, 2023 1.25 1.50 1.65 0 0 0 14.00 0.48 0.55 0.47 0 15 0
January 20, 2023 1.00 1.10 1.30 0 81 0 14.50 0.65 0.75 0.65 0 0 0
January 20, 2023 0.70 0.85 1.00 0 20 0 15.00 0.90 1.00 0.85 0 0 0
January 20, 2023 0.50 0.65 0.75 0 0 0 15.50 1.15 1.30 1.15 0 0 0
January 20, 2023 0.38 0.44 0.55 0 10 0 16.00 1.45 1.65 1.50 0 0 0
January 20, 2023 0.26 0.32 0.39 0 10 0 16.50 1.85 2.05 1.85 0 0 0
January 20, 2023 0.18 0.23 0.28 0 60 0 17.00 2.20 2.45 2.25 0 0 0
January 20, 2023 0.08 0.13 0.15 0 0 0 18.00 3.10 3.40 3.15 0 0 0
February 17, 2023 5.30 5.50 5.85 0 0 0 9.50 0.05 0.12 0.12 0 0 0
February 17, 2023 4.85 5.15 5.35 0 0 0 10.00 0.05 0.14 0.13 0 0 0
February 17, 2023 4.35 4.70 4.85 0 0 0 10.50 0.08 0.17 0.16 0 0 0
February 17, 2023 3.90 4.20 4.35 0 0 0 11.00 0.14 0.18 0.17 0 0 0
February 17, 2023 3.45 3.75 3.90 0 0 0 11.50 0.18 0.23 0.21 0 0 0
February 17, 2023 3.05 3.25 3.45 0 0 0 12.00 0.24 0.29 0.27 0 0 0
February 17, 2023 2.65 2.90 3.05 0 0 0 12.50 0.32 0.37 0.34 0 0 0
February 17, 2023 2.25 2.50 2.65 0 0 0 13.00 0.42 0.48 0.44 0 0 0
February 17, 2023 1.90 2.10 2.25 0 0 0 13.50 0.55 0.65 0.60 0 0 0
February 17, 2023 1.55 1.70 1.90 0 0 0 14.00 0.70 0.80 0.75 0 0 0
February 17, 2023 1.30 1.40 1.55 0 0 0 14.50 0.90 1.00 0.90 0 0 0
February 17, 2023 1.00 1.15 1.30 0 0 0 15.00 1.15 1.25 1.15 0 0 0
February 17, 2023 0.80 0.95 1.05 0 0 0 15.50 1.40 1.55 1.40 0 0 0
February 17, 2023 0.65 0.75 0.85 0 14 0 16.00 1.75 1.85 1.70 0 0 0
February 17, 2023 0.50 0.60 0.70 0 18 0 16.50 1.95 2.25 2.10 0 0 0
February 17, 2023 0.39 0.46 0.55 0 20 0 17.00 2.35 2.65 2.45 0 0 0
February 17, 2023 0.23 0.29 0.34 0 0 0 18.00 3.25 3.50 3.25 0 0 0
March 17, 2023 5.85 6.20 6.30 0 0 0 9.00 0.05 0.13 0.12 0 0 0
March 17, 2023 5.35 5.70 5.90 0 0 0 9.50 0.05 0.15 0.15 0 0 0
March 17, 2023 4.90 5.25 5.45 0 0 0 10.00 0.07 0.18 0.17 0 0 0
March 17, 2023 4.45 4.80 4.90 0 0 0 10.50 0.14 0.20 0.20 0 0 0
March 17, 2023 4.00 4.35 4.50 0 0 0 11.00 0.18 0.25 0.23 0 0 0
March 17, 2023 3.55 3.90 4.00 0 0 0 11.50 0.23 0.31 0.29 0 0 0
March 17, 2023 3.15 3.45 3.60 0 15 0 12.00 0.31 0.37 0.34 0 1 0
March 17, 2023 2.75 3.05 3.20 0 0 0 12.50 0.40 0.47 0.43 0 0 0
March 17, 2023 2.40 2.65 2.80 0 0 0 13.00 0.50 0.60 0.55 0 0 0
March 17, 2023 2.05 2.25 2.45 0 0 0 13.50 0.65 0.75 0.70 0 0 0
March 17, 2023 1.70 1.95 2.10 0 0 0 14.00 0.80 0.95 0.85 0 0 0
March 17, 2023 1.45 1.60 1.75 0 0 0 14.50 1.00 1.15 1.05 0 0 0
March 17, 2023 1.20 1.35 1.50 0 0 0 15.00 1.25 1.40 1.30 0 0 0
March 17, 2023 0.95 1.10 1.25 0 0 0 15.50 1.55 1.70 1.55 0 0 0
March 17, 2023 0.75 0.90 1.05 0 4 0 16.00 1.85 2.00 1.85 0 0 0
March 17, 2023 0.60 0.75 0.85 0 0 0 16.50 2.05 2.40 2.20 0 0 0
March 17, 2023 0.50 0.60 0.70 0 0 0 17.00 2.45 2.75 2.55 0 0 0
March 17, 2023 0.33 0.41 0.47 0 0 0 18.00 3.25 3.55 3.35 0 0 0
March 17, 2023 0.13 0.20 0.22 0 5 0 20.00 5.15 5.40 5.15 0 0 0
April 21, 2023 4.95 5.35 5.50 0 0 0 10.00 0.15 0.20 0.22 0 0 0
April 21, 2023 4.05 4.40 4.60 0 0 0 11.00 0.23 0.31 0.29 0 0 0
April 21, 2023 3.65 3.95 4.15 0 0 0 11.50 0.31 0.38 0.35 0 0 0
April 21, 2023 3.25 3.55 3.75 0 0 0 12.00 0.39 0.47 0.43 0 0 0
April 21, 2023 2.85 3.15 3.35 0 0 0 12.50 0.49 0.60 0.55 0 0 0
April 21, 2023 2.50 2.85 3.00 0 0 0 13.00 0.60 0.75 0.70 0 0 0
April 21, 2023 2.20 2.45 2.65 0 0 0 13.50 0.75 0.90 0.80 0 0 0
April 21, 2023 1.90 2.20 2.30 0 0 0 14.00 0.95 1.10 1.00 0 0 0
April 21, 2023 1.60 1.80 1.95 0 0 0 14.50 1.15 1.30 1.20 0 0 0
April 21, 2023 1.35 1.50 1.70 0 0 0 15.00 1.40 1.55 1.40 0 0 0
April 21, 2023 1.15 1.30 1.45 0 0 0 15.50 1.65 1.80 1.70 0 0 0
April 21, 2023 0.95 1.10 1.25 0 20 0 16.00 1.95 2.10 1.95 0 0 0
April 21, 2023 0.80 0.95 1.05 0 0 0 16.50 2.30 2.45 2.30 0 0 0
April 21, 2023 0.65 0.80 0.90 0 0 0 17.00 2.60 2.85 2.70 0 0 0
April 21, 2023 0.46 0.55 0.65 0 0 0 18.00 3.45 3.70 3.50 0 0 0
May 19, 2023 2.70 3.05 3.15 0 0 0 13.00 0.75 0.85 0.80 0 0 0
May 19, 2023 2.40 2.65 2.85 0 0 0 13.50 0.90 1.05 0.95 0 0 0
May 19, 2023 2.10 2.35 2.50 0 15 0 14.00 1.10 1.25 1.15 0 0 0
May 19, 2023 1.80 2.00 2.15 0 0 0 14.50 1.30 1.45 1.35 0 0 0
May 19, 2023 1.55 1.75 1.90 0 0 0 15.00 1.55 1.70 1.60 0 0 0
May 19, 2023 1.35 1.50 1.65 0 0 0 15.50 1.80 2.00 1.85 0 0 0
May 19, 2023 1.15 1.30 1.45 0 0 0 16.00 2.10 2.30 2.15 0 0 0
May 19, 2023 1.00 1.15 1.25 0 0 0 16.50 2.45 2.60 2.45 0 0 0
May 19, 2023 0.85 1.00 1.10 0 0 0 17.00 2.70 3.00 2.80 0 0 0
June 16, 2023 6.00 6.40 6.60 0 0 0 9.00 0.11 0.24 0.23 0 0 0
June 16, 2023 5.55 5.80 6.15 0 0 0 9.50 0.18 0.26 0.25 0 0 0
June 16, 2023 5.10 5.50 5.65 0 0 0 10.00 0.23 0.32 0.30 0 0 0
June 16, 2023 4.30 4.65 4.80 0 0 0 11.00 0.36 0.45 0.42 0 0 0
June 16, 2023 3.50 3.90 4.05 0 0 0 12.00 0.55 0.70 0.65 0 0 0
June 16, 2023 2.80 3.15 3.30 0 0 0 13.00 0.80 0.95 0.90 0 0 0
June 16, 2023 2.20 2.50 2.65 0 0 0 14.00 1.15 1.35 1.25 0 0 0
June 16, 2023 1.70 1.90 2.05 0 0 0 15.00 1.65 1.80 1.70 0 0 0
June 16, 2023 1.30 1.45 1.60 0 0 0 16.00 2.20 2.40 2.25 0 0 0
June 16, 2023 0.95 1.15 1.20 0 0 0 17.00 2.85 3.05 2.90 0 0 0
June 16, 2023 0.70 0.85 0.95 0 0 0 18.00 3.55 3.85 3.70 0 0 0
September 15, 2023 6.15 6.50 6.75 0 0 0 9.00 0.21 0.31 0.29 0 0 0
September 15, 2023 5.75 6.10 6.30 0 0 0 9.50 0.27 0.37 0.35 0 0 0
September 15, 2023 5.30 5.75 5.90 0 0 0 10.00 0.33 0.45 0.42 0 20 0
September 15, 2023 4.55 4.85 5.10 0 0 0 11.00 0.50 0.65 0.60 0 0 0
September 15, 2023 3.80 4.15 4.35 0 0 0 12.00 0.70 0.85 0.85 0 0 0
September 15, 2023 3.15 3.50 3.65 0 0 0 13.00 1.00 1.20 1.15 0 0 0
September 15, 2023 2.60 2.90 3.10 0 0 0 14.00 1.40 1.60 1.50 0 0 0
September 15, 2023 2.10 2.25 2.45 0 0 0 15.00 1.85 2.05 1.95 0 0 0
September 15, 2023 1.65 1.85 2.00 0 0 0 16.00 2.45 2.65 2.50 0 0 0
September 15, 2023 1.35 1.50 1.60 0 0 0 17.00 3.10 3.30 3.15 0 0 0
September 15, 2023 1.05 1.20 1.30 0 0 0 18.00 3.80 4.05 3.95 0 0 0