$365.44
-8.12-2.17%
À la clôture: Sep 25, 5:00 PM EST
$366.17
0.730.2%
Après les heures: Sep 25, 7:01 PM EST
Celestica Inc Chaîne d'Options
CLSNYSE
Celestica Options
View Celestica (CLS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.87
P/C Ratio (OI)
0.60
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid192.6
Ask199.6
volume0
Intrest0
Strike
170
170
Last Price0.74Sep 02, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid182.5
Ask189.7
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid172.8
Ask179.7
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid168
Ask174.6
volume0
Intrest0
Strike
195
195
Last Price0.25Sep 08, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Last Price119Aug 27, 2026
Change
-0%
Bid162.9
Ask169.7
volume0
Intrest4
Strike
200
200
Last Price0.71Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid157.6
Ask164.6
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid153
Ask159.7
volume0
Intrest0
Strike
210
210
Last Price1.29Sep 01, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest3
Last Price-
Change
-
Bid147.2
Ask154.7
volume0
Intrest0
Strike
215
215
Last Price2.15Sep 15, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest4
Last Price146.66Sep 24, 2026
Change
-0%
Bid142.6
Ask149.7
volume0
Intrest2
Strike
220
220
Last Price2.61Aug 19, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest63
Last Price-
Change
-
Bid136.9
Ask144.7
volume0
Intrest0
Strike
225
225
Last Price0.6Sep 08, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest2
Last Price-
Change
-
Bid132.8
Ask139.8
volume0
Intrest0
Strike
230
230
Last Price0.15Sep 25, 2026
Change
1.9492.82%
Bid-
Ask0.95
volume1
Intrest24
Last Price-
Change
-
Bid127.7
Ask134.7
volume0
Intrest0
Strike
235
235
Last Price0.25Sep 17, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest20
Last Price-
Change
-
Bid122.7
Ask129.7
volume0
Intrest0
Strike
240
240
Last Price0.3Sep 21, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest11
Last Price-
Change
-
Bid118.9
Ask124.7
volume0
Intrest0
Strike
245
245
Last Price0.1Sep 25, 2026
Change
0.150%
Bid-
Ask1.15
volume1
Intrest21
Last Price-
Change
-
Bid116.5
Ask122.2
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid114
Ask119.7
volume0
Intrest0
Strike
250
250
Last Price0.05Sep 25, 2026
Change
0.0125%
Bid-
Ask0.9
volume1
Intrest111
Last Price-
Change
-
Bid111.8
Ask117.2
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price33.23Sep 02, 2026
Change
-0%
Bid107.9
Ask114.7
volume0
Intrest1
Strike
255
255
Last Price0.11Sep 22, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest46
Last Price-
Change
-
Bid106.6
Ask112.2
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price73.34Sep 18, 2026
Change
-0%
Bid104.1
Ask109.7
volume0
Intrest10
Strike
260
260
Last Price0.07Sep 25, 2026
Change
0.3181.58%
Bid-
Ask0.35
volume4
Intrest347
Last Price-
Change
-
Bid101.5
Ask107.2
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price34.91Sep 01, 2026
Change
-0%
Bid99
Ask104.7
volume0
Intrest3
Strike
265
265
Last Price0.05Sep 25, 2026
Change
0.0116.67%
Bid-
Ask0.05
volume4
Intrest42
Last Price-
Change
-
Bid96
Ask102.2
volume0
Intrest0
Strike
267.5
267.5
Last Price0.05Sep 25, 2026
Change
-
Bid-
Ask1.5
volume10
Intrest0
Last Price79.1Sep 17, 2026
Change
-0%
Bid94
Ask99.7
volume0
Intrest2
Strike
270
270
Last Price0.53Sep 25, 2026
Change
0.44488.89%
Bid-
Ask1.3
volume9
Intrest407
Last Price-
Change
-
Bid92.2
Ask97.2
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid89
Ask94.8
volume0
Intrest0
Strike
275
275
Last Price0.3Sep 23, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest85
Last Price-
Change
-
Bid86.5
Ask92.3
volume0
Intrest0
Strike
277.5
277.5
Last Price0.3Sep 23, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price88.4Sep 25, 2026
Change
2.723.17%
Bid84.6
Ask90
volume49
Intrest3
Strike
280
280
Last Price0.11Sep 25, 2026
Change
0.0110%
Bid-
Ask0.2
volume10
Intrest92
Last Price-
Change
-
Bid82.2
Ask87.3
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price50.3Sep 18, 2026
Change
-0%
Bid79.2
Ask84.8
volume0
Intrest37
Strike
285
285
Last Price0.11Sep 25, 2026
Change
0.2468.57%
Bid-
Ask0.2
volume4
Intrest83
Last Price-
Change
-
Bid76.6
Ask82.3
volume0
Intrest0
Strike
287.5
287.5
Last Price0.1Sep 25, 2026
Change
0.4782.46%
Bid-
Ask0.45
volume1
Intrest3
Last Price55.05Sep 11, 2026
Change
-0%
Bid74.2
Ask79.9
volume0
Intrest49
Strike
290
290
Last Price0.16Sep 25, 2026
Change
0.151500%
Bid-
Ask0.3
volume4
Intrest68
Last Price-
Change
-
Bid71.1
Ask77.4
volume0
Intrest0
Strike
292.5
292.5
Last Price0.95Sep 22, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest1
Last Price30.66Sep 04, 2026
Change
-0%
Bid68.6
Ask74.9
volume0
Intrest68
Strike
295
295
Last Price0.2Sep 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest56
Last Price-
Change
-
Bid66.9
Ask72.5
volume0
Intrest0
Strike
297.5
297.5
Last Price1.17Sep 22, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest7
Last Price70.83Sep 25, 2026
Change
6.439.98%
Bid64.5
Ask70
volume3
Intrest65
Strike
300
300
Last Price0.24Sep 25, 2026
Change
0.014%
Bid0.15
Ask0.35
volume20
Intrest148
Last Price-
Change
-
Bid61.9
Ask67.5
volume0
Intrest0
Strike
302.5
302.5
Last Price2.07Sep 21, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest4
Last Price68.32Sep 25, 2026
Change
35.82110.22%
Bid59.3
Ask65.1
volume3
Intrest8
Strike
305
305
Last Price0.26Sep 25, 2026
Change
0.0413.33%
Bid-
Ask4.6
volume4
Intrest59
Last Price-
Change
-
Bid57.1
Ask62.6
volume0
Intrest0
Strike
307.5
307.5
Last Price1.75Sep 24, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest1
Last Price54.55Sep 24, 2026
Change
-0%
Bid54.2
Ask60.2
volume0
Intrest15
Strike
310
310
Last Price0.8Sep 25, 2026
Change
0.4100%
Bid-
Ask0.8
volume1
Intrest46
Last Price28.1Sep 18, 2026
Change
-0%
Bid51.7
Ask57.8
volume0
Intrest2
Strike
312.5
312.5
Last Price1.06Sep 23, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest5
Last Price55.73Sep 24, 2026
Change
-0%
Bid49.7
Ask55.3
volume0
Intrest39
Strike
315
315
Last Price0.35Sep 25, 2026
Change
0.453.33%
Bid0.25
Ask0.9
volume8
Intrest30
Last Price43Sep 23, 2026
Change
-0%
Bid47.1
Ask52.9
volume0
Intrest2
Strike
317.5
317.5
Last Price0.45Sep 25, 2026
Change
0.9968.75%
Bid-
Ask2.85
volume10
Intrest3
Last Price49.65Sep 25, 2026
Change
3.226.09%
Bid44.8
Ask50.6
volume8
Intrest49
Strike
320
320
Last Price0.57Sep 25, 2026
Change
0.035%
Bid0.4
Ask1
volume48
Intrest82
Last Price-
Change
-
Bid41.8
Ask48.2
volume0
Intrest0
Strike
322.5
322.5
Last Price2.08Sep 23, 2026
Change
-0%
Bid-
Ask4.6
volume0
Intrest3
Last Price50.31Sep 25, 2026
Change
9.7123.92%
Bid40.5
Ask46.1
volume4
Intrest40
Strike
325
325
Last Price0.97Sep 25, 2026
Change
0.1214.12%
Bid0.25
Ask1.85
volume19
Intrest84
Last Price39.51Sep 24, 2026
Change
-0%
Bid37.5
Ask43.5
volume0
Intrest1
Strike
327.5
327.5
Last Price2.2Sep 24, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest2
Last Price44.33Sep 25, 2026
Change
0.330.75%
Bid35.8
Ask41.5
volume3
Intrest64
Strike
330
330
Last Price1.25Sep 25, 2026
Change
0.032.34%
Bid0.9
Ask2.2
volume52
Intrest81
Last Price39.78Sep 25, 2026
Change
29.28278.86%
Bid33.7
Ask39.2
volume5
Intrest1
Strike
332.5
332.5
Last Price1.5Sep 25, 2026
Change
1.142.31%
Bid1.1
Ask4.9
volume1
Intrest6
Last Price44.57Sep 24, 2026
Change
-0%
Bid31.6
Ask37
volume0
Intrest36
Strike
335
335
Last Price1.7Sep 25, 2026
Change
0.6226.72%
Bid1.2
Ask2.9
volume20
Intrest48
Last Price17.82Sep 22, 2026
Change
-0%
Bid29.3
Ask34.8
volume0
Intrest8
Strike
337.5
337.5
Last Price2.44Sep 25, 2026
Change
0.4422%
Bid1.65
Ask3.2
volume19
Intrest11
Last Price34.5Sep 25, 2026
Change
2.657.13%
Bid27.5
Ask32.6
volume4
Intrest47
Strike
340
340
Last Price3Sep 25, 2026
Change
-0%
Bid2.25
Ask3.4
volume37
Intrest47
Last Price27.39Sep 25, 2026
Change
8.4344.46%
Bid25.3
Ask30.5
volume2
Intrest10
Strike
342.5
342.5
Last Price2Sep 25, 2026
Change
1.847.37%
Bid1.7
Ask5.8
volume23
Intrest4
Last Price27.1Sep 25, 2026
Change
4.8415.15%
Bid22.9
Ask28.5
volume16
Intrest85
Strike
345
345
Last Price3.6Sep 25, 2026
Change
0.12.86%
Bid3
Ask5
volume28
Intrest41
Last Price31.1Sep 24, 2026
Change
-0%
Bid21.4
Ask26.6
volume0
Intrest6
Strike
347.5
347.5
Last Price4.45Sep 25, 2026
Change
0.5511%
Bid3.6
Ask6.9
volume11
Intrest3
Last Price26.12Sep 25, 2026
Change
5.7718.09%
Bid19.4
Ask24.8
volume4
Intrest135
Strike
350
350
Last Price5.2Sep 25, 2026
Change
1.2130.33%
Bid4.5
Ask6
volume108
Intrest281
Last Price22.05Sep 24, 2026
Change
-0%
Bid17.5
Ask23.2
volume0
Intrest6
Strike
352.5
352.5
Last Price5.2Sep 25, 2026
Change
0.813.33%
Bid3.1
Ask8.7
volume9
Intrest4
Last Price23.42Sep 25, 2026
Change
4.2815.45%
Bid16.2
Ask19.6
volume3
Intrest50
Strike
355
355
Last Price6.77Sep 25, 2026
Change
2.0323.07%
Bid6.1
Ask7.8
volume29
Intrest6
Last Price17.65Sep 25, 2026
Change
1.156.97%
Bid14.6
Ask19.7
volume23
Intrest7
Strike
357.5
357.5
Last Price7.15Sep 24, 2026
Change
-0%
Bid7
Ask9.4
volume0
Intrest7
Last Price16.26Sep 25, 2026
Change
8.7434.96%
Bid13.7
Ask18.6
volume26
Intrest123
Strike
360
360
Last Price8.8Sep 25, 2026
Change
229.41%
Bid7.5
Ask10
volume30
Intrest269
Last Price15.65Sep 25, 2026
Change
2.9515.86%
Bid11.4
Ask16.8
volume16
Intrest11
Strike
362.5
362.5
Last Price9.41Sep 25, 2026
Change
1.4117.63%
Bid8.1
Ask11
volume16
Intrest10
Last Price12Sep 25, 2026
Change
8.7542.17%
Bid10.3
Ask13.3
volume283
Intrest64
Strike
365
365
Last Price10.53Sep 25, 2026
Change
0.121.15%
Bid8.8
Ask12
volume35
Intrest18
Last Price10.4Sep 25, 2026
Change
9.246.94%
Bid9.8
Ask12.8
volume15
Intrest35
Strike
367.5
367.5
Last Price12.08Sep 25, 2026
Change
0.615.32%
Bid10.5
Ask16.2
volume5
Intrest14
Last Price9.74Sep 25, 2026
Change
8.2645.89%
Bid9.1
Ask11.5
volume65
Intrest387
Strike
370
370
Last Price13.5Sep 25, 2026
Change
1.18.87%
Bid12.6
Ask14.7
volume43
Intrest26
Last Price10Sep 25, 2026
Change
5.535.48%
Bid6.8
Ask11.2
volume15
Intrest13
Strike
372.5
372.5
Last Price12.87Sep 25, 2026
Change
-
Bid12.3
Ask17.6
volume10
Intrest0
Last Price8.05Sep 25, 2026
Change
6.4744.56%
Bid6.4
Ask9
volume31
Intrest94
Strike
375
375
Last Price14.23Sep 25, 2026
Change
1.3810.74%
Bid14.4
Ask17.9
volume13
Intrest4
Last Price10.31Sep 25, 2026
Change
2.8921.89%
Bid6.1
Ask7.7
volume6
Intrest13
Strike
377.5
377.5
Last Price15.2Sep 24, 2026
Change
-0%
Bid15.2
Ask20.3
volume0
Intrest2
Last Price6Sep 25, 2026
Change
5.748.72%
Bid5.5
Ask7.1
volume59
Intrest152
Strike
380
380
Last Price22.9Sep 24, 2026
Change
-0%
Bid17.7
Ask22.4
volume0
Intrest2
Last Price8.2Sep 25, 2026
Change
2.120.39%
Bid4.6
Ask9
volume1
Intrest1
Strike
382.5
382.5
Last Price-
Change
-
Bid18.6
Ask24.1
volume0
Intrest0
Last Price5.62Sep 25, 2026
Change
4.0842.06%
Bid4.1
Ask6
volume39
Intrest93
Strike
385
385
Last Price91.63Aug 21, 2026
Change
-0%
Bid20.3
Ask25.9
volume0
Intrest1
Last Price7.5Sep 25, 2026
Change
0.22.74%
Bid2.2
Ask7.6
volume1
Intrest7
Strike
387.5
387.5
Last Price19.6Sep 24, 2026
Change
-0%
Bid22.2
Ask27.5
volume0
Intrest15
Last Price3.8Sep 25, 2026
Change
5.0557.06%
Bid2.9
Ask3.8
volume404
Intrest51
Strike
390
390
Last Price83.07Sep 03, 2026
Change
-0%
Bid24.2
Ask29.3
volume0
Intrest10
Last Price3Sep 25, 2026
Change
5.263.41%
Bid2.7
Ask4.5
volume8
Intrest14
Strike
392.5
392.5
Last Price-
Change
-
Bid26.1
Ask31.8
volume0
Intrest0
Last Price2.7Sep 25, 2026
Change
4.8564.24%
Bid2.2
Ask3.5
volume34
Intrest534
Strike
395
395
Last Price-
Change
-
Bid28.1
Ask33.8
volume0
Intrest0
Last Price3.4Sep 25, 2026
Change
2.643.33%
Bid0.4
Ask5.8
volume2
Intrest3
Strike
397.5
397.5
Last Price-
Change
-
Bid30.2
Ask35.9
volume0
Intrest0
Last Price2.25Sep 25, 2026
Change
3.862.81%
Bid1.6
Ask2.95
volume69
Intrest169
Strike
400
400
Last Price36Sep 25, 2026
Change
828.57%
Bid32.4
Ask38.8
volume1
Intrest12
Last Price2.1Sep 25, 2026
Change
1.2537.31%
Bid1.35
Ask2.6
volume2
Intrest6
Strike
402.5
402.5
Last Price-
Change
-
Bid35.9
Ask40.2
volume0
Intrest0
Last Price2Sep 25, 2026
Change
2.656.52%
Bid0.7
Ask4.5
volume40
Intrest32
Strike
405
405
Last Price-
Change
-
Bid36.8
Ask42.5
volume0
Intrest0
Last Price3.35Sep 24, 2026
Change
-0%
Bid1
Ask4.9
volume0
Intrest3
Strike
407.5
407.5
Last Price-
Change
-
Bid40.6
Ask45.8
volume0
Intrest0
Last Price1.43Sep 25, 2026
Change
1.8256%
Bid0.65
Ask1.45
volume36
Intrest36
Strike
410
410
Last Price102.27Sep 03, 2026
Change
-0%
Bid41.5
Ask47.7
volume0
Intrest10
Last Price1.8Sep 25, 2026
Change
1.240%
Bid0.25
Ask2.95
volume1
Intrest2
Strike
412.5
412.5
Last Price-
Change
-
Bid43.8
Ask49.1
volume0
Intrest0
Last Price0.6Sep 25, 2026
Change
1.6573.33%
Bid0.65
Ask2.15
volume21
Intrest8
Strike
415
415
Last Price-
Change
-
Bid46.2
Ask51.9
volume0
Intrest0
Last Price2.95Sep 24, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest1
Strike
417.5
417.5
Last Price-
Change
-
Bid48.6
Ask54
volume0
Intrest0
Last Price0.85Sep 25, 2026
Change
0.9953.8%
Bid0.35
Ask2.2
volume15
Intrest12
Strike
420
420
Last Price-
Change
-
Bid51
Ask57.2
volume0
Intrest0
Last Price0.85Sep 21, 2026
Change
-0%
Bid-
Ask4.6
volume0
Intrest1
Strike
422.5
422.5
Last Price-
Change
-
Bid53.4
Ask58.8
volume0
Intrest0
Last Price1.5Sep 25, 2026
Change
0.3518.92%
Bid0.05
Ask1.85
volume5
Intrest20
Strike
425
425
Last Price90.57Aug 17, 2026
Change
-0%
Bid55.8
Ask61.7
volume0
Intrest0
Last Price1.95Sep 24, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest1
Strike
427.5
427.5
Last Price-
Change
-
Bid58.3
Ask64
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid60.7
Ask67.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid63.2
Ask69.9
volume0
Intrest0
Last Price2.41Sep 25, 2026
Change
0.414.23%
Bid-
Ask3.8
volume10
Intrest2
Strike
435
435
Last Price-
Change
-
Bid65.7
Ask71.3
volume0
Intrest0
Last Price0.41Sep 25, 2026
Change
0.6460.95%
Bid-
Ask1.9
volume10
Intrest2
Strike
440
440
Last Price-
Change
-
Bid70.6
Ask76.2
volume0
Intrest0
Last Price0.45Sep 17, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest4
Strike
445
445
Last Price-
Change
-
Bid75.5
Ask81.2
volume0
Intrest0
Last Price0.35Sep 24, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest4
Strike
450
450
Last Price-
Change
-
Bid80.5
Ask87.4
volume0
Intrest0
Last Price0.2Sep 22, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest16
Strike
455
455
Last Price-
Change
-
Bid85.5
Ask92.2
volume0
Intrest0
Last Price0.85Sep 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
460
460
Last Price-
Change
-
Bid90.5
Ask97.5
volume0
Intrest0
Last Price0.85Sep 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
465
465
Last Price-
Change
-
Bid95.5
Ask102.6
volume0
Intrest0
Last Price1Sep 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
470
470
Last Price-
Change
-
Bid100.5
Ask107.5
volume0
Intrest0
Last Price0.85Sep 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
475
475
Last Price-
Change
-
Bid105.5
Ask111.5
volume0
Intrest0
Last Price0.85Sep 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
480
480
Last Price144.6Sep 09, 2026
Change
-0%
Bid110.5
Ask116.2
volume0
Intrest0
Last Price1.95Sep 25, 2026
Change
1.1129.41%
Bid-
Ask3.8
volume10
Intrest1
Strike
485
485
Last Price149.6Sep 09, 2026
Change
-0%
Bid115.5
Ask120.5
volume0
Intrest0