$92.80
-14.25-13.31%
At close: -
$93.00
0.200.22%
After Hours: 7:26 PM EDT
Comments
Loading...
Celestica (NYSE:CLS) Stock, Option Chain
Option chain shows key data for Celestica's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Celestica.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price31.1Mar 03, 2025
Change
32.951.41%
Bid25.7
Ask28.7
volume20
Intrest1
Strike
65
65
Last Price0.03Mar 03, 2025
Change
1.7798.33%
Bid-
Ask0.05
volume8
Intrest2
Last Price24.86Mar 03, 2025
Change
1.365.79%
Bid20.7
Ask24.4
volume60
Intrest2
Strike
70
70
Last Price0.12Mar 03, 2025
Change
0.07140%
Bid-
Ask0.65
volume325
Intrest9
Last Price21.9Mar 03, 2025
Change
-
Bid18.8
Ask21.3
volume40
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid16.9
Ask19.9
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid16
Ask19.3
volume0
Intrest0
Strike
75
75
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask1.15
volume9
Intrest31
Last Price-
Change
-
Bid15
Ask18
volume0
Intrest0
Strike
76
76
Last Price0.35Mar 03, 2025
Change
-
Bid0.25
Ask0.35
volume47
Intrest0
Last Price-
Change
-
Bid14.1
Ask17.2
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Last Price-
Change
-
Bid13.7
Ask17.1
volume0
Intrest0
Strike
78
78
Last Price0.44Mar 03, 2025
Change
0.39780%
Bid-
Ask1.3
volume23
Intrest440
Last Price-
Change
-
Bid12.8
Ask16.2
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid12.4
Ask14.6
volume0
Intrest0
Strike
80
80
Last Price0.5Mar 03, 2025
Change
0.27117.39%
Bid0.55
Ask0.75
volume76
Intrest230
Last Price-
Change
-
Bid11.7
Ask13.4
volume0
Intrest0
Strike
81
81
Last Price0.05Mar 03, 2025
Change
-
Bid0.6
Ask1
volume1
Intrest0
Last Price-
Change
-
Bid10.5
Ask13.1
volume0
Intrest0
Strike
82
82
Last Price0.29Mar 03, 2025
Change
-
Bid0.5
Ask1.15
volume5
Intrest0
Last Price10.2Mar 03, 2025
Change
-
Bid10.3
Ask11.2
volume20
Intrest0
Strike
83
83
Last Price1.43Mar 03, 2025
Change
1.28853.33%
Bid0.05
Ask1.2
volume99
Intrest4
Last Price-
Change
-
Bid8.3
Ask11.2
volume0
Intrest0
Strike
84
84
Last Price1.23Mar 03, 2025
Change
1.08720%
Bid0.3
Ask1.4
volume47
Intrest6
Last Price39.1Feb 03, 2025
Change
00%
Bid6.9
Ask11.2
volume0
Intrest5
Strike
85
85
Last Price1.35Mar 03, 2025
Change
0.558.82%
Bid1.3
Ask1.75
volume35
Intrest10
Last Price-
Change
-
Bid7.3
Ask8.9
volume0
Intrest0
Strike
86
86
Last Price1.62Mar 03, 2025
Change
-
Bid1.55
Ask1.8
volume28
Intrest0
Last Price-
Change
-
Bid7.4
Ask9.5
volume0
Intrest0
Strike
87
87
Last Price2.25Mar 03, 2025
Change
1.88508.11%
Bid1.75
Ask2.05
volume50
Intrest200
Last Price-
Change
-
Bid6.7
Ask7.5
volume0
Intrest0
Strike
88
88
Last Price2.32Mar 03, 2025
Change
1.39149.46%
Bid2.1
Ask2.55
volume43
Intrest8
Last Price-
Change
-
Bid6.1
Ask6.8
volume0
Intrest0
Strike
89
89
Last Price3.36Mar 03, 2025
Change
2.87585.71%
Bid2
Ask2.7
volume118
Intrest3
Last Price4.9Mar 03, 2025
Change
10.5568.28%
Bid5.5
Ask5.9
volume48
Intrest46
Strike
90
90
Last Price3.63Mar 03, 2025
Change
3.23807.5%
Bid2.8
Ask3.5
volume283
Intrest536
Last Price5.17Mar 03, 2025
Change
35.5387.3%
Bid3.1
Ask5.3
volume2
Intrest1
Strike
91
91
Last Price3.38Mar 03, 2025
Change
2.03150.37%
Bid3.2
Ask3.5
volume28
Intrest102
Last Price4.21Mar 03, 2025
Change
21.3183.5%
Bid4.3
Ask6.5
volume4
Intrest1
Strike
92
92
Last Price3.6Mar 03, 2025
Change
1.6584.62%
Bid3.6
Ask4
volume22
Intrest2
Last Price4Mar 03, 2025
Change
-
Bid3.8
Ask4.8
volume255
Intrest0
Strike
93
93
Last Price4.73Mar 03, 2025
Change
3.6318.58%
Bid4.1
Ask4.5
volume26
Intrest15
Last Price3.3Mar 03, 2025
Change
-
Bid2.35
Ask3.8
volume22
Intrest0
Strike
94
94
Last Price5.55Mar 03, 2025
Change
4.25326.92%
Bid4.5
Ask5.1
volume29
Intrest19
Last Price3.1Mar 03, 2025
Change
13.7881.64%
Bid1.4
Ask4.9
volume11
Intrest9
Strike
95
95
Last Price6.55Mar 03, 2025
Change
5.52535.92%
Bid5.2
Ask5.7
volume77
Intrest1779
Last Price2.9Mar 03, 2025
Change
10.9179%
Bid2.1
Ask4.3
volume41
Intrest1
Strike
96
96
Last Price6.7Mar 03, 2025
Change
5.1318.75%
Bid5.7
Ask6.3
volume31
Intrest8
Last Price2.15Mar 03, 2025
Change
-
Bid2
Ask4.5
volume95
Intrest0
Strike
97
97
Last Price7.21Mar 03, 2025
Change
5.84426.28%
Bid6.4
Ask6.9
volume42
Intrest13
Last Price2.36Mar 03, 2025
Change
-
Bid1.1
Ask2.4
volume11
Intrest0
Strike
98
98
Last Price5.72Mar 03, 2025
Change
4.27294.48%
Bid7
Ask8.2
volume16
Intrest20
Last Price1.5Mar 03, 2025
Change
-
Bid0.8
Ask3.1
volume76
Intrest0
Strike
99
99
Last Price9.5Mar 03, 2025
Change
7.35341.86%
Bid7.8
Ask8.9
volume73
Intrest19
Last Price1.75Mar 03, 2025
Change
5.3975.49%
Bid1.5
Ask1.8
volume229
Intrest36
Strike
100
100
Last Price8.6Mar 03, 2025
Change
6.3273.91%
Bid8.6
Ask9.1
volume43
Intrest234
Last Price1.25Mar 03, 2025
Change
-
Bid0.4
Ask1.5
volume18
Intrest0
Strike
101
101
Last Price4.05Mar 03, 2025
Change
1.1539.66%
Bid9.3
Ask9.9
volume5
Intrest23
Last Price1.2Mar 03, 2025
Change
4.578.95%
Bid1.05
Ask1.3
volume7
Intrest3
Strike
102
102
Last Price10.2Mar 03, 2025
Change
7218.75%
Bid10.1
Ask10.7
volume62
Intrest113
Last Price1.05Mar 03, 2025
Change
4.7581.9%
Bid0.9
Ask1.25
volume194
Intrest28
Strike
103
103
Last Price9.1Mar 03, 2025
Change
5.7167.65%
Bid10.9
Ask11.8
volume53
Intrest35
Last Price1.11Mar 03, 2025
Change
5.1982.38%
Bid0.75
Ask1
volume11
Intrest23
Strike
104
104
Last Price10.8Mar 03, 2025
Change
7.3208.57%
Bid10.5
Ask12.8
volume19
Intrest265
Last Price0.62Mar 03, 2025
Change
4.5888.08%
Bid0.65
Ask1.15
volume427
Intrest49
Strike
105
105
Last Price11.09Mar 03, 2025
Change
6.79157.91%
Bid12.4
Ask13.3
volume15
Intrest98
Last Price0.7Mar 03, 2025
Change
485.11%
Bid0.05
Ask0.75
volume46
Intrest14
Strike
106
106
Last Price11.7Mar 03, 2025
Change
6.86141.74%
Bid12.6
Ask14.2
volume10
Intrest46
Last Price0.8Mar 03, 2025
Change
3.8982.94%
Bid0.45
Ask0.65
volume9
Intrest31
Strike
107
107
Last Price15.6Mar 03, 2025
Change
10.46203.5%
Bid13.2
Ask15.4
volume54
Intrest13
Last Price0.42Mar 03, 2025
Change
3.2788.62%
Bid-
Ask0.6
volume33
Intrest22
Strike
108
108
Last Price14.2Mar 03, 2025
Change
8.5149.12%
Bid15
Ask17.8
volume3
Intrest25
Last Price0.3Mar 03, 2025
Change
390.91%
Bid0.3
Ask0.5
volume16
Intrest86
Strike
109
109
Last Price17.67Mar 03, 2025
Change
11.13170.18%
Bid15
Ask18.8
volume245
Intrest254
Last Price0.35Mar 03, 2025
Change
3.4590.79%
Bid0.25
Ask0.45
volume245
Intrest171
Strike
110
110
Last Price15.68Mar 03, 2025
Change
8.52118.99%
Bid16.1
Ask18.9
volume24
Intrest99
Last Price0.3Mar 03, 2025
Change
2.288%
Bid0.25
Ask0.45
volume11
Intrest13
Strike
111
111
Last Price18.85Mar 03, 2025
Change
10.8134.16%
Bid17.2
Ask20.6
volume1
Intrest9
Last Price0.36Mar 03, 2025
Change
1.9484.35%
Bid-
Ask0.8
volume56
Intrest23
Strike
112
112
Last Price17.61Mar 03, 2025
Change
9.86127.23%
Bid17.8
Ask21.5
volume1
Intrest24
Last Price0.58Mar 03, 2025
Change
1.4271%
Bid-
Ask0.35
volume10
Intrest28
Strike
113
113
Last Price22.31Mar 03, 2025
Change
13.11142.5%
Bid19.4
Ask22.1
volume3
Intrest28
Last Price0.24Mar 03, 2025
Change
1.9989.24%
Bid0.05
Ask0.8
volume24
Intrest21
Strike
114
114
Last Price16.82Mar 03, 2025
Change
6.8568.71%
Bid19.6
Ask23.5
volume65
Intrest113
Last Price0.13Mar 03, 2025
Change
1.5792.35%
Bid0.1
Ask0.35
volume99
Intrest123
Strike
115
115
Last Price23.95Mar 03, 2025
Change
13.83136.66%
Bid20.8
Ask23.4
volume17
Intrest192
Last Price0.13Mar 03, 2025
Change
1.1289.6%
Bid0.05
Ask0.7
volume35
Intrest57
Strike
116
116
Last Price25.25Mar 03, 2025
Change
17.43222.89%
Bid22.1
Ask25.5
volume183
Intrest188
Last Price0.16Mar 03, 2025
Change
1.2188.32%
Bid-
Ask0.7
volume342
Intrest34
Strike
117
117
Last Price11.05Feb 28, 2025
Change
00%
Bid23.3
Ask26.5
volume0
Intrest21
Last Price0.14Mar 03, 2025
Change
1.0187.83%
Bid-
Ask0.65
volume41
Intrest71
Strike
118
118
Last Price26.2Mar 03, 2025
Change
13.94113.7%
Bid23.9
Ask27.1
volume2
Intrest16
Last Price0.14Mar 03, 2025
Change
0.9687.27%
Bid0.1
Ask0.35
volume6
Intrest49
Strike
119
119
Last Price12.8Feb 28, 2025
Change
00%
Bid24.8
Ask28.5
volume0
Intrest19
Last Price0.15Mar 03, 2025
Change
0.7583.33%
Bid-
Ask0.65
volume94
Intrest140
Strike
120
120
Last Price21.5Mar 03, 2025
Change
6.3241.63%
Bid25.9
Ask29.5
volume17
Intrest227
Last Price0.3Mar 03, 2025
Change
0.457.14%
Bid-
Ask0.75
volume3
Intrest24
Strike
121
121
Last Price16.48Feb 28, 2025
Change
00%
Bid26.8
Ask30.5
volume0
Intrest211
Last Price0.13Mar 03, 2025
Change
0.3271.11%
Bid-
Ask0.7
volume12
Intrest16
Strike
122
122
Last Price26.55Mar 03, 2025
Change
8.7248.91%
Bid27.4
Ask31.4
volume1
Intrest18
Last Price0.12Mar 03, 2025
Change
0.4378.18%
Bid-
Ask0.4
volume2
Intrest36
Strike
123
123
Last Price27.9Mar 03, 2025
Change
8.8646.53%
Bid28.6
Ask32.4
volume4
Intrest30
Last Price0.07Mar 03, 2025
Change
0.3382.5%
Bid0.05
Ask0.4
volume23
Intrest21
Strike
124
124
Last Price20.4Feb 28, 2025
Change
00%
Bid29.7
Ask33.5
volume0
Intrest11
Last Price0.05Mar 03, 2025
Change
0.3687.8%
Bid-
Ask0.15
volume409
Intrest175
Strike
125
125
Last Price25.15Mar 03, 2025
Change
4.5522.09%
Bid30.9
Ask34.4
volume13
Intrest36
Last Price1.3Feb 27, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest29
Strike
126
126
Last Price21.4Feb 28, 2025
Change
00%
Bid31.5
Ask35.4
volume0
Intrest6
Last Price0.27Feb 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest57
Strike
127
127
Last Price19.52Feb 27, 2025
Change
00%
Bid32.8
Ask36.5
volume0
Intrest12
Last Price0.05Mar 03, 2025
Change
0.8594.44%
Bid-
Ask0.05
volume12
Intrest52
Strike
128
128
Last Price16.53Feb 26, 2025
Change
00%
Bid33.6
Ask37.5
volume0
Intrest47
Last Price0.29Feb 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Strike
129
129
Last Price35.4Mar 03, 2025
Change
15.6879.51%
Bid34.1
Ask38.5
volume7
Intrest16
Last Price0.05Mar 03, 2025
Change
0.1878.26%
Bid-
Ask0.45
volume2
Intrest246
Strike
130
130
Last Price35.03Mar 03, 2025
Change
15.6881.03%
Bid35.7
Ask39.3
volume7
Intrest40
Last Price0.04Mar 03, 2025
Change
0.1173.33%
Bid-
Ask1.35
volume1
Intrest60
Strike
131
131
Last Price26.07Feb 28, 2025
Change
00%
Bid36.5
Ask40.4
volume0
Intrest11
Last Price0.05Mar 03, 2025
Change
0.1676.19%
Bid-
Ask1.7
volume7
Intrest46
Strike
132
132
Last Price19.35Feb 24, 2025
Change
00%
Bid37.4
Ask41.4
volume0
Intrest4
Last Price0.25Feb 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Strike
133
133
Last Price38.2Mar 03, 2025
Change
15.6569.4%
Bid38.6
Ask42.4
volume2
Intrest22
Last Price0.18Feb 28, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest64
Strike
134
134
Last Price7.3Feb 19, 2025
Change
00%
Bid39.1
Ask43.4
volume0
Intrest3
Last Price0.03Mar 03, 2025
Change
0.3291.43%
Bid-
Ask0.05
volume11
Intrest151
Strike
135
135
Last Price39.88Mar 03, 2025
Change
16.8873.39%
Bid40.1
Ask44.4
volume5
Intrest17
Last Price0.34Feb 27, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest38
Strike
136
136
Last Price28.62Feb 25, 2025
Change
00%
Bid41.1
Ask45.4
volume0
Intrest10
Last Price6.64Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
137
137
Last Price10.17Feb 14, 2025
Change
00%
Bid42.3
Ask46.5
volume0
Intrest1
Last Price0.3Feb 25, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest13
Strike
138
138
Last Price17.48Feb 21, 2025
Change
00%
Bid43.5
Ask47.4
volume0
Intrest0
Last Price1.85Feb 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest34
Strike
139
139
Last Price11.37Feb 14, 2025
Change
00%
Bid44.5
Ask48.4
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
0.02100%
Bid-
Ask0.05
volume1
Intrest266
Strike
140
140
Last Price32.32Feb 28, 2025
Change
00%
Bid45.4
Ask49.4
volume0
Intrest8
Last Price1.9Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest57
Strike
141
141
Last Price-
Change
-
Bid46.4
Ask50.4
volume0
Intrest0
Last Price2.12Feb 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
142
142
Last Price-
Change
-
Bid47.4
Ask51.5
volume0
Intrest0
Last Price0.78Feb 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest17
Strike
143
143
Last Price15Feb 18, 2025
Change
00%
Bid48.4
Ask52.5
volume0
Intrest0
Last Price1.65Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Strike
144
144
Last Price-
Change
-
Bid49.4
Ask53.4
volume0
Intrest0
Last Price0.75Mar 03, 2025
Change
0.5200%
Bid-
Ask0.05
volume1
Intrest105
Strike
145
145
Last Price-
Change
-
Bid50.2
Ask54.5
volume0
Intrest0
Last Price0.12Feb 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
146
146
Last Price-
Change
-
Bid51.5
Ask55.4
volume0
Intrest0
Last Price0.1Feb 27, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest122
Strike
147
147
Last Price-
Change
-
Bid52.3
Ask56.5
volume0
Intrest0
Last Price2.3Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
148
148
Last Price-
Change
-
Bid53
Ask57.5
volume0
Intrest0
Last Price2.05Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
149
149
Last Price-
Change
-
Bid54.5
Ask58.5
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.0240%
Bid-
Ask0.1
volume2
Intrest1067
Strike
150
150
Last Price-
Change
-
Bid55.5
Ask59.5
volume0
Intrest0
Last Price0.08Feb 25, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest24
Strike
152.5
152.5
Last Price-
Change
-
Bid58
Ask61.9
volume0
Intrest0
Last Price0.36Feb 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest16
Strike
155
155
Last Price-
Change
-
Bid60.5
Ask64.5
volume0
Intrest0
Last Price0.35Feb 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
157.5
157.5
Last Price-
Change
-
Bid62.8
Ask66.9
volume0
Intrest0
Last Price0.4Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest478
Strike
160
160
Last Price-
Change
-
Bid65.5
Ask69.4
volume0
Intrest0
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
162.5
162.5
Last Price-
Change
-
Bid67.6
Ask71.9
volume0
Intrest0
Last Price0.15Feb 26, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid70.3
Ask74.5
volume0
Intrest0
Last Price0.1Feb 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest18
Strike
170
170
Last Price-
Change
-
Bid75.5
Ask79.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid80.6
Ask84.4
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest20
Strike
180
180
Last Price-
Change
-
Bid85.7
Ask89.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid90.5
Ask94.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid95.3
Ask99.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid100.6
Ask104.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid105.5
Ask109.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid110.5
Ask114.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid115.1
Ask119.4
volume0
Intrest0