$356.53
-8.91-2.44%
À la clôture: Sep 28, 5:00 PM EST
$355.32
-1.21-0.34%
Après les heures: 7:51 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)
0.61
P/C Ratio (OI)
0.61
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
-
Bid183.4
Ask190.8
volume0
Intrest0
Strike
170
170
Last Price0.06Sep 28, 2026
Change
0.6891.89%
Bid-
Ask1.55
volume2
Intrest1
Last Price-
Change
-
Bid173.4
Ask181.1
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid163.4
Ask171.1
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid158.8
Ask165.6
volume0
Intrest0
Strike
195
195
Last Price0.25Sep 08, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest5
Last Price119Aug 27, 2026
Change
-0%
Bid153.8
Ask160.6
volume0
Intrest4
Strike
200
200
Last Price0.71Aug 27, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest1
Last Price-
Change
-
Bid148.4
Ask155.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid143.5
Ask150.8
volume0
Intrest0
Strike
210
210
Last Price1.29Sep 01, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid138.4
Ask145.8
volume0
Intrest0
Strike
215
215
Last Price2.15Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Last Price146.66Sep 24, 2026
Change
-0%
Bid133.5
Ask140.6
volume0
Intrest2
Strike
220
220
Last Price2.61Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest63
Last Price-
Change
-
Bid128.8
Ask135.4
volume0
Intrest0
Strike
225
225
Last Price0.6Sep 08, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest2
Last Price-
Change
-
Bid123.6
Ask130.4
volume0
Intrest0
Strike
230
230
Last Price0.15Sep 25, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest24
Last Price-
Change
-
Bid118.6
Ask125.4
volume0
Intrest0
Strike
235
235
Last Price0.25Sep 17, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest20
Last Price-
Change
-
Bid113.9
Ask120.4
volume0
Intrest0
Strike
240
240
Last Price0.3Sep 21, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest11
Last Price-
Change
-
Bid109.6
Ask115.4
volume0
Intrest0
Strike
245
245
Last Price0.67Sep 28, 2026
Change
0.57570%
Bid-
Ask1.35
volume1
Intrest20
Last Price-
Change
-
Bid107.1
Ask112.9
volume0
Intrest0
Strike
247.5
247.5
Last Price0.72Sep 28, 2026
Change
-
Bid-
Ask1.4
volume1
Intrest0
Last Price-
Change
-
Bid104.6
Ask110.4
volume0
Intrest0
Strike
250
250
Last Price0.09Sep 28, 2026
Change
0.0480%
Bid-
Ask0.3
volume4
Intrest111
Last Price-
Change
-
Bid102.1
Ask107.9
volume0
Intrest0
Strike
252.5
252.5
Last Price0.14Sep 28, 2026
Change
-
Bid-
Ask0.85
volume1
Intrest0
Last Price33.23Sep 02, 2026
Change
-0%
Bid99.4
Ask105.4
volume0
Intrest1
Strike
255
255
Last Price0.73Sep 28, 2026
Change
0.62563.64%
Bid-
Ask0.55
volume10
Intrest46
Last Price-
Change
-
Bid97.1
Ask102.9
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price73.34Sep 18, 2026
Change
-0%
Bid94.4
Ask99
volume0
Intrest10
Strike
260
260
Last Price0.15Sep 28, 2026
Change
0.08114.29%
Bid-
Ask0.35
volume5
Intrest346
Last Price-
Change
-
Bid92.1
Ask98
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price34.91Sep 01, 2026
Change
-0%
Bid89.6
Ask95.5
volume0
Intrest3
Strike
265
265
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest42
Last Price-
Change
-
Bid87.1
Ask93
volume0
Intrest0
Strike
267.5
267.5
Last Price0.1Sep 28, 2026
Change
0.05100%
Bid-
Ask0.6
volume1
Intrest10
Last Price79.1Sep 17, 2026
Change
-0%
Bid84.6
Ask90.5
volume0
Intrest2
Strike
270
270
Last Price0.75Sep 28, 2026
Change
0.2241.51%
Bid-
Ask0.55
volume1
Intrest399
Last Price-
Change
-
Bid82.1
Ask88
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid79.6
Ask85.5
volume0
Intrest0
Strike
275
275
Last Price0.76Sep 28, 2026
Change
0.46153.33%
Bid-
Ask0.9
volume10
Intrest85
Last Price-
Change
-
Bid77.1
Ask83
volume0
Intrest0
Strike
277.5
277.5
Last Price0.3Sep 23, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest2
Last Price88.4Sep 25, 2026
Change
-0%
Bid75.1
Ask79.6
volume0
Intrest52
Strike
280
280
Last Price0.77Sep 28, 2026
Change
0.66600%
Bid-
Ask1.35
volume1
Intrest92
Last Price-
Change
-
Bid72.2
Ask78
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price50.3Sep 18, 2026
Change
-0%
Bid69.7
Ask75.5
volume0
Intrest37
Strike
285
285
Last Price0.83Sep 28, 2026
Change
0.72654.55%
Bid-
Ask1.4
volume1
Intrest81
Last Price-
Change
-
Bid66.9
Ask73
volume0
Intrest0
Strike
287.5
287.5
Last Price0.1Sep 25, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest3
Last Price55.05Sep 11, 2026
Change
-0%
Bid64.7
Ask70.5
volume0
Intrest49
Strike
290
290
Last Price0.16Sep 25, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest69
Last Price-
Change
-
Bid62.2
Ask68
volume0
Intrest0
Strike
292.5
292.5
Last Price0.95Sep 22, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Last Price30.66Sep 04, 2026
Change
-0%
Bid59.7
Ask65.6
volume0
Intrest68
Strike
295
295
Last Price0.2Sep 24, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest56
Last Price-
Change
-
Bid57.3
Ask63.1
volume0
Intrest0
Strike
297.5
297.5
Last Price1.17Sep 22, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest7
Last Price52.46Sep 28, 2026
Change
18.3725.94%
Bid54.8
Ask60.4
volume6
Intrest68
Strike
300
300
Last Price0.2Sep 28, 2026
Change
0.0416.67%
Bid0.05
Ask0.2
volume47
Intrest159
Last Price-
Change
-
Bid52.3
Ask58.2
volume0
Intrest0
Strike
302.5
302.5
Last Price2.07Sep 21, 2026
Change
-0%
Bid0.05
Ask1.5
volume0
Intrest4
Last Price68.32Sep 25, 2026
Change
-0%
Bid49.7
Ask54.7
volume0
Intrest10
Strike
305
305
Last Price0.32Sep 28, 2026
Change
0.0623.08%
Bid0.05
Ask0.45
volume13
Intrest59
Last Price57.5Sep 28, 2026
Change
-
Bid47.4
Ask52.4
volume1
Intrest0
Strike
307.5
307.5
Last Price1.75Sep 24, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest1
Last Price54.55Sep 24, 2026
Change
-0%
Bid45
Ask50.9
volume0
Intrest15
Strike
310
310
Last Price0.46Sep 28, 2026
Change
0.3442.5%
Bid0.25
Ask0.6
volume12
Intrest45
Last Price28.1Sep 18, 2026
Change
-0%
Bid42.5
Ask48.4
volume0
Intrest2
Strike
312.5
312.5
Last Price0.78Sep 28, 2026
Change
0.2826.42%
Bid-
Ask0.6
volume1
Intrest5
Last Price39.28Sep 28, 2026
Change
16.4529.52%
Bid40.1
Ask46.1
volume2
Intrest39
Strike
315
315
Last Price0.35Sep 28, 2026
Change
-0%
Bid0.35
Ask0.8
volume55
Intrest26
Last Price43Sep 23, 2026
Change
-0%
Bid37.7
Ask43.7
volume0
Intrest2
Strike
317.5
317.5
Last Price0.83Sep 28, 2026
Change
0.3884.44%
Bid0.4
Ask1
volume1
Intrest12
Last Price34.42Sep 28, 2026
Change
15.2330.67%
Bid35.7
Ask40.4
volume9
Intrest53
Strike
320
320
Last Price0.8Sep 28, 2026
Change
0.2340.35%
Bid0.05
Ask1.1
volume62
Intrest87
Last Price-
Change
-
Bid33
Ask39.2
volume0
Intrest0
Strike
322.5
322.5
Last Price1.44Sep 28, 2026
Change
0.6430.77%
Bid0.3
Ask1.75
volume2
Intrest3
Last Price30.3Sep 28, 2026
Change
20.0139.77%
Bid30.7
Ask36.8
volume4
Intrest44
Strike
325
325
Last Price1.65Sep 28, 2026
Change
0.6870.1%
Bid0.7
Ask1.6
volume30
Intrest99
Last Price39.51Sep 24, 2026
Change
-0%
Bid29.4
Ask33.8
volume0
Intrest1
Strike
327.5
327.5
Last Price1.15Sep 28, 2026
Change
1.0547.73%
Bid1.15
Ask1.9
volume12
Intrest2
Last Price29.56Sep 28, 2026
Change
14.7733.32%
Bid26.7
Ask32.5
volume3
Intrest61
Strike
330
330
Last Price1.9Sep 28, 2026
Change
0.6552%
Bid1.3
Ask2.2
volume172
Intrest120
Last Price39.78Sep 25, 2026
Change
-0%
Bid24.3
Ask30.3
volume0
Intrest6
Strike
332.5
332.5
Last Price1.8Sep 28, 2026
Change
0.320%
Bid1.65
Ask2.55
volume9
Intrest5
Last Price22Sep 28, 2026
Change
22.5750.64%
Bid22.1
Ask28.2
volume7
Intrest36
Strike
335
335
Last Price2.6Sep 28, 2026
Change
0.952.94%
Bid2.25
Ask3.2
volume59
Intrest57
Last Price17.82Sep 22, 2026
Change
-0%
Bid20.2
Ask25.9
volume0
Intrest8
Strike
337.5
337.5
Last Price4.1Sep 28, 2026
Change
1.6668.03%
Bid2.45
Ask3.7
volume14
Intrest24
Last Price19.4Sep 28, 2026
Change
15.143.77%
Bid18.4
Ask23.4
volume4
Intrest49
Strike
340
340
Last Price3.71Sep 28, 2026
Change
0.7123.67%
Bid3.2
Ask4.6
volume72
Intrest49
Last Price27.39Sep 25, 2026
Change
-0%
Bid17.6
Ask20.3
volume0
Intrest10
Strike
342.5
342.5
Last Price5.35Sep 28, 2026
Change
3.35167.5%
Bid3.7
Ask5.2
volume19
Intrest23
Last Price17.2Sep 28, 2026
Change
9.936.53%
Bid14.9
Ask19.5
volume8
Intrest97
Strike
345
345
Last Price5.3Sep 28, 2026
Change
1.747.22%
Bid4.6
Ask5.7
volume32
Intrest54
Last Price14.5Sep 28, 2026
Change
16.653.38%
Bid14.3
Ask18
volume4
Intrest6
Strike
347.5
347.5
Last Price7.65Sep 28, 2026
Change
3.271.91%
Bid5.5
Ask6.5
volume12
Intrest11
Last Price12.1Sep 28, 2026
Change
14.0253.68%
Bid12.1
Ask15.1
volume18
Intrest134
Strike
350
350
Last Price6.8Sep 28, 2026
Change
1.630.77%
Bid6.3
Ask7.4
volume79
Intrest311
Last Price11.2Sep 28, 2026
Change
10.8549.21%
Bid11.5
Ask14.5
volume4
Intrest6
Strike
352.5
352.5
Last Price9.77Sep 28, 2026
Change
4.5787.88%
Bid6.8
Ask9.4
volume16
Intrest13
Last Price10.1Sep 28, 2026
Change
13.3256.87%
Bid10.3
Ask12.5
volume47
Intrest53
Strike
355
355
Last Price11.4Sep 28, 2026
Change
4.6368.39%
Bid8.2
Ask10
volume9
Intrest32
Last Price10Sep 28, 2026
Change
7.6543.34%
Bid9.2
Ask11.5
volume19
Intrest29
Strike
357.5
357.5
Last Price10.4Sep 28, 2026
Change
3.2545.45%
Bid9.3
Ask12.2
volume6
Intrest7
Last Price9.2Sep 28, 2026
Change
7.0643.42%
Bid8
Ask9.9
volume159
Intrest124
Strike
360
360
Last Price11.8Sep 28, 2026
Change
334.09%
Bid10.7
Ask13.3
volume10
Intrest274
Last Price8.3Sep 28, 2026
Change
7.3546.96%
Bid6.9
Ask9.1
volume5
Intrest22
Strike
362.5
362.5
Last Price9.41Sep 25, 2026
Change
-0%
Bid11.6
Ask15.1
volume0
Intrest22
Last Price6.9Sep 28, 2026
Change
5.142.5%
Bid6.3
Ask7.4
volume36
Intrest312
Strike
365
365
Last Price12.2Sep 28, 2026
Change
1.6715.86%
Bid13.4
Ask16.4
volume1
Intrest48
Last Price6.2Sep 28, 2026
Change
4.240.38%
Bid5.7
Ask6.8
volume31
Intrest42
Strike
367.5
367.5
Last Price12.08Sep 25, 2026
Change
-0%
Bid15.4
Ask18.4
volume0
Intrest17
Last Price6.3Sep 28, 2026
Change
3.4435.32%
Bid4.7
Ask6.1
volume94
Intrest411
Strike
370
370
Last Price20.17Sep 28, 2026
Change
6.6749.41%
Bid16.3
Ask20.3
volume7
Intrest59
Last Price4.03Sep 28, 2026
Change
5.9759.7%
Bid4
Ask5.1
volume9
Intrest17
Strike
372.5
372.5
Last Price12.87Sep 25, 2026
Change
-0%
Bid18.8
Ask21.3
volume0
Intrest9
Last Price4.5Sep 28, 2026
Change
3.5544.1%
Bid3.7
Ask4.4
volume136
Intrest115
Strike
375
375
Last Price24.8Sep 28, 2026
Change
10.5774.28%
Bid20.2
Ask24.7
volume1
Intrest15
Last Price3.6Sep 28, 2026
Change
6.7165.08%
Bid2.45
Ask3.8
volume6
Intrest16
Strike
377.5
377.5
Last Price25.98Sep 28, 2026
Change
10.7870.92%
Bid21.3
Ask26.5
volume2
Intrest2
Last Price2.65Sep 28, 2026
Change
3.3555.83%
Bid2.4
Ask3.3
volume37
Intrest187
Strike
380
380
Last Price28.55Sep 28, 2026
Change
5.6524.67%
Bid23
Ask27.9
volume1
Intrest2
Last Price4.2Sep 28, 2026
Change
448.78%
Bid1.55
Ask2.8
volume21
Intrest2
Strike
382.5
382.5
Last Price-
Change
-
Bid25.7
Ask30.6
volume0
Intrest0
Last Price1.8Sep 28, 2026
Change
3.8267.97%
Bid1.6
Ask2.45
volume11
Intrest129
Strike
385
385
Last Price91.63Aug 21, 2026
Change
-0%
Bid26.9
Ask32.7
volume0
Intrest1
Last Price1.54Sep 28, 2026
Change
5.9679.47%
Bid1.3
Ask2.15
volume15
Intrest8
Strike
387.5
387.5
Last Price19.6Sep 24, 2026
Change
-0%
Bid30.9
Ask35
volume0
Intrest15
Last Price1.15Sep 28, 2026
Change
2.6569.74%
Bid1.15
Ask1.9
volume71
Intrest438
Strike
390
390
Last Price83.07Sep 03, 2026
Change
-0%
Bid31.2
Ask37.2
volume0
Intrest10
Last Price1.1Sep 28, 2026
Change
1.963.33%
Bid0.9
Ask1.9
volume6
Intrest22
Strike
392.5
392.5
Last Price-
Change
-
Bid34.2
Ask40.5
volume0
Intrest0
Last Price1.1Sep 28, 2026
Change
1.659.26%
Bid0.6
Ask1.5
volume16
Intrest556
Strike
395
395
Last Price-
Change
-
Bid37.4
Ask41.7
volume0
Intrest0
Last Price0.82Sep 28, 2026
Change
2.5875.88%
Bid0.3
Ask1.5
volume3
Intrest4
Strike
397.5
397.5
Last Price-
Change
-
Bid38
Ask44
volume0
Intrest0
Last Price0.8Sep 28, 2026
Change
1.4564.44%
Bid0.55
Ask1
volume61
Intrest224
Strike
400
400
Last Price46.95Sep 28, 2026
Change
10.9530.42%
Bid40.2
Ask46.3
volume10
Intrest12
Last Price2.1Sep 25, 2026
Change
-0%
Bid0.15
Ask1.3
volume0
Intrest8
Strike
402.5
402.5
Last Price-
Change
-
Bid42.7
Ask48.7
volume0
Intrest0
Last Price0.3Sep 28, 2026
Change
1.785%
Bid0.3
Ask0.8
volume19
Intrest48
Strike
405
405
Last Price-
Change
-
Bid45.2
Ask51.1
volume0
Intrest0
Last Price1.25Sep 28, 2026
Change
2.162.69%
Bid0.1
Ask0.75
volume1
Intrest3
Strike
407.5
407.5
Last Price-
Change
-
Bid47.5
Ask53.5
volume0
Intrest0
Last Price0.4Sep 28, 2026
Change
1.0372.03%
Bid0.25
Ask0.7
volume47
Intrest44
Strike
410
410
Last Price56.7Sep 28, 2026
Change
45.5744.56%
Bid50
Ask56
volume10
Intrest10
Last Price1.8Sep 25, 2026
Change
-0%
Bid0.05
Ask1.5
volume0
Intrest3
Strike
412.5
412.5
Last Price-
Change
-
Bid52.4
Ask58.4
volume0
Intrest0
Last Price0.6Sep 25, 2026
Change
-0%
Bid0.1
Ask1.6
volume0
Intrest25
Strike
415
415
Last Price-
Change
-
Bid54.9
Ask60.9
volume0
Intrest0
Last Price2.95Sep 24, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest1
Strike
417.5
417.5
Last Price-
Change
-
Bid57.4
Ask63.3
volume0
Intrest0
Last Price0.23Sep 28, 2026
Change
0.6272.94%
Bid-
Ask1
volume2
Intrest26
Strike
420
420
Last Price-
Change
-
Bid59.9
Ask65.8
volume0
Intrest0
Last Price0.1Sep 28, 2026
Change
0.7588.24%
Bid0.05
Ask0.7
volume4
Intrest1
Strike
422.5
422.5
Last Price-
Change
-
Bid62.3
Ask68.3
volume0
Intrest0
Last Price1.5Sep 25, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest23
Strike
425
425
Last Price90.57Aug 17, 2026
Change
-0%
Bid64.8
Ask70.7
volume0
Intrest0
Last Price1.95Sep 24, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Strike
427.5
427.5
Last Price-
Change
-
Bid67.3
Ask73.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid69.8
Ask75.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid72.3
Ask78.5
volume0
Intrest0
Last Price2.41Sep 25, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest12
Strike
435
435
Last Price-
Change
-
Bid74.8
Ask80.6
volume0
Intrest0
Last Price0.1Sep 28, 2026
Change
0.3175.61%
Bid-
Ask0.6
volume10
Intrest10
Strike
440
440
Last Price-
Change
-
Bid79.8
Ask86.6
volume0
Intrest0
Last Price0.15Sep 28, 2026
Change
0.366.67%
Bid-
Ask1.5
volume1
Intrest4
Strike
445
445
Last Price-
Change
-
Bid84.8
Ask91.8
volume0
Intrest0
Last Price0.35Sep 24, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest4
Strike
450
450
Last Price-
Change
-
Bid89.8
Ask95.6
volume0
Intrest0
Last Price0.2Sep 22, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest16
Strike
455
455
Last Price-
Change
-
Bid94.8
Ask100.8
volume0
Intrest0
Last Price0.85Sep 11, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest2
Strike
460
460
Last Price-
Change
-
Bid99.7
Ask105.8
volume0
Intrest0
Last Price0.85Sep 11, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest1
Strike
465
465
Last Price-
Change
-
Bid104.7
Ask110.6
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
0.9595%
Bid-
Ask0.1
volume1
Intrest6
Strike
470
470
Last Price-
Change
-
Bid109.7
Ask115.8
volume0
Intrest0
Last Price0.85Sep 11, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest3
Strike
475
475
Last Price-
Change
-
Bid114.7
Ask120.6
volume0
Intrest0
Last Price0.85Sep 11, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest2
Strike
480
480
Last Price144.6Sep 09, 2026
Change
-0%
Bid119.7
Ask126.8
volume0
Intrest0
Last Price1.95Sep 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
485
485
Last Price149.6Sep 09, 2026
Change
-0%
Bid124.7
Ask130.8
volume0
Intrest0