$366.47
9.942.79%
가까이에: Sep 29, 5:00 PM EST
$369.74
3.270.89%
시간외: 7:56 PM EST
Benzinga
Benzinga
Benzinga
수요일, 9월 30
Celestica Inc 옵션 체인
CLSNYSE
Celestica Options
View Celestica (CLS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.50
P/C Ratio (OI)
0.63
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid192.5
Ask197
volume0
Intrest0
Strike
170
170
Last Price0.06Sep 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid182.8
Ask190
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid172.8
Ask180
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid167.6
Ask175
volume0
Intrest0
Strike
195
195
Last Price0.25Sep 08, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Last Price119Aug 27, 2026
Change
-0%
Bid162.6
Ask170
volume0
Intrest4
Strike
200
200
Last Price0.71Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid158.8
Ask165
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid153
Ask160.1
volume0
Intrest0
Strike
210
210
Last Price1.29Sep 01, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid147.6
Ask155.1
volume0
Intrest0
Strike
215
215
Last Price2.15Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Last Price146.66Sep 24, 2026
Change
-0%
Bid143.8
Ask150.1
volume0
Intrest2
Strike
220
220
Last Price2.61Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest63
Last Price-
Change
-
Bid137.9
Ask145.1
volume0
Intrest0
Strike
225
225
Last Price0.04Sep 29, 2026
Change
0.5693.33%
Bid-
Ask1.55
volume1
Intrest2
Last Price-
Change
-
Bid132.6
Ask140.1
volume0
Intrest0
Strike
230
230
Last Price0.09Sep 29, 2026
Change
0.0640%
Bid-
Ask0.8
volume2
Intrest24
Last Price-
Change
-
Bid127.6
Ask135
volume0
Intrest0
Strike
235
235
Last Price0.25Sep 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest20
Last Price-
Change
-
Bid123.8
Ask130.1
volume0
Intrest0
Strike
240
240
Last Price0.3Sep 21, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest11
Last Price-
Change
-
Bid118.8
Ask125.1
volume0
Intrest0
Strike
245
245
Last Price0.67Sep 28, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest20
Last Price-
Change
-
Bid115.3
Ask122.6
volume0
Intrest0
Strike
247.5
247.5
Last Price0.72Sep 28, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid112.6
Ask120.1
volume0
Intrest0
Strike
250
250
Last Price1.63Sep 29, 2026
Change
1.541711.11%
Bid-
Ask0.7
volume1
Intrest111
Last Price-
Change
-
Bid110.1
Ask117.6
volume0
Intrest0
Strike
252.5
252.5
Last Price0.14Sep 28, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price110.8Sep 29, 2026
Change
77.57233.43%
Bid107.6
Ask115.1
volume1
Intrest1
Strike
255
255
Last Price0.02Sep 29, 2026
Change
0.7197.26%
Bid-
Ask0.05
volume1
Intrest36
Last Price-
Change
-
Bid106.3
Ask112.6
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price110.3Sep 29, 2026
Change
36.9650.4%
Bid103.4
Ask109.6
volume1
Intrest10
Strike
260
260
Last Price0.15Sep 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest351
Last Price-
Change
-
Bid100.3
Ask107.6
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price34.91Sep 01, 2026
Change
-0%
Bid97.8
Ask105.1
volume0
Intrest3
Strike
265
265
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest42
Last Price-
Change
-
Bid95.3
Ask102.6
volume0
Intrest0
Strike
267.5
267.5
Last Price0.1Sep 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Last Price96.62Sep 29, 2026
Change
17.5222.15%
Bid92.8
Ask100.1
volume1
Intrest2
Strike
270
270
Last Price0.05Sep 29, 2026
Change
0.793.33%
Bid-
Ask1.75
volume1
Intrest398
Last Price-
Change
-
Bid91.3
Ask97.4
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid88.8
Ask95.1
volume0
Intrest0
Strike
275
275
Last Price0.76Sep 28, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest75
Last Price-
Change
-
Bid86.3
Ask92.6
volume0
Intrest0
Strike
277.5
277.5
Last Price0.3Sep 23, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest2
Last Price88.4Sep 25, 2026
Change
-0%
Bid83.1
Ask89.7
volume0
Intrest52
Strike
280
280
Last Price0.77Sep 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest91
Last Price-
Change
-
Bid80.6
Ask87.6
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price50.3Sep 18, 2026
Change
-0%
Bid78.9
Ask85.1
volume0
Intrest37
Strike
285
285
Last Price0.83Sep 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest80
Last Price-
Change
-
Bid75.7
Ask82.7
volume0
Intrest0
Strike
287.5
287.5
Last Price0.1Sep 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Last Price55.05Sep 11, 2026
Change
-0%
Bid73.9
Ask79.6
volume0
Intrest49
Strike
290
290
Last Price0.16Sep 25, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest69
Last Price-
Change
-
Bid71.4
Ask77.3
volume0
Intrest0
Strike
292.5
292.5
Last Price0.95Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price30.66Sep 04, 2026
Change
-0%
Bid68.9
Ask74.5
volume0
Intrest68
Strike
295
295
Last Price0.2Sep 24, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest56
Last Price-
Change
-
Bid66.4
Ask72
volume0
Intrest0
Strike
297.5
297.5
Last Price1.17Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Last Price72.05Sep 29, 2026
Change
19.5937.34%
Bid63.9
Ask70.2
volume1
Intrest68
Strike
300
300
Last Price0.1Sep 29, 2026
Change
0.150%
Bid0.05
Ask0.1
volume27
Intrest172
Last Price-
Change
-
Bid61.4
Ask66.7
volume0
Intrest0
Strike
302.5
302.5
Last Price2.07Sep 21, 2026
Change
-0%
Bid0.05
Ask0.8
volume0
Intrest4
Last Price68.32Sep 25, 2026
Change
-0%
Bid58.2
Ask63.6
volume0
Intrest9
Strike
305
305
Last Price0.2Sep 29, 2026
Change
0.1237.5%
Bid0.05
Ask1
volume1
Intrest69
Last Price57.5Sep 28, 2026
Change
-0%
Bid55.7
Ask62.8
volume0
Intrest1
Strike
307.5
307.5
Last Price1.75Sep 24, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest1
Last Price55.4Sep 29, 2026
Change
0.851.56%
Bid54
Ask59.3
volume1
Intrest15
Strike
310
310
Last Price0.19Sep 29, 2026
Change
0.2758.7%
Bid0.05
Ask0.6
volume20
Intrest42
Last Price28.1Sep 18, 2026
Change
-0%
Bid51.5
Ask57.1
volume0
Intrest2
Strike
312.5
312.5
Last Price0.78Sep 28, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest4
Last Price39.28Sep 28, 2026
Change
-0%
Bid49.1
Ask54.7
volume0
Intrest37
Strike
315
315
Last Price0.2Sep 29, 2026
Change
0.1542.86%
Bid0.1
Ask0.45
volume5
Intrest57
Last Price43Sep 23, 2026
Change
-0%
Bid46.6
Ask51.9
volume0
Intrest2
Strike
317.5
317.5
Last Price0.28Sep 29, 2026
Change
0.5566.27%
Bid0.05
Ask0.75
volume2
Intrest13
Last Price44.8Sep 29, 2026
Change
10.3830.16%
Bid44.2
Ask49.5
volume4
Intrest53
Strike
320
320
Last Price0.38Sep 29, 2026
Change
0.4252.5%
Bid0.05
Ask0.55
volume20
Intrest128
Last Price-
Change
-
Bid41.7
Ask47.1
volume0
Intrest0
Strike
322.5
322.5
Last Price0.3Sep 29, 2026
Change
1.1479.17%
Bid0.05
Ask1.55
volume3
Intrest4
Last Price30.3Sep 28, 2026
Change
-0%
Bid39.3
Ask44.6
volume0
Intrest43
Strike
325
325
Last Price0.4Sep 29, 2026
Change
1.2575.76%
Bid0.2
Ask0.8
volume22
Intrest114
Last Price39.51Sep 24, 2026
Change
-0%
Bid36.9
Ask42.3
volume0
Intrest1
Strike
327.5
327.5
Last Price0.4Sep 29, 2026
Change
0.7565.22%
Bid0.4
Ask0.95
volume11
Intrest11
Last Price44Sep 29, 2026
Change
14.4448.85%
Bid34.2
Ask40
volume1
Intrest58
Strike
330
330
Last Price0.72Sep 29, 2026
Change
1.1862.11%
Bid0.5
Ask0.95
volume11
Intrest211
Last Price39.78Sep 25, 2026
Change
-0%
Bid32.2
Ask38.5
volume0
Intrest6
Strike
332.5
332.5
Last Price0.87Sep 29, 2026
Change
0.9351.67%
Bid0.6
Ask1.65
volume2
Intrest14
Last Price22Sep 28, 2026
Change
-0%
Bid29.5
Ask34.6
volume0
Intrest38
Strike
335
335
Last Price1.12Sep 29, 2026
Change
1.4856.92%
Bid0.75
Ask1.2
volume426
Intrest85
Last Price17.82Sep 22, 2026
Change
-0%
Bid26.5
Ask33.2
volume0
Intrest8
Strike
337.5
337.5
Last Price1.75Sep 29, 2026
Change
2.3557.32%
Bid0.05
Ask2.35
volume3
Intrest38
Last Price29.75Sep 29, 2026
Change
10.3553.35%
Bid25.3
Ask30.6
volume5
Intrest45
Strike
340
340
Last Price2Sep 29, 2026
Change
1.7146.09%
Bid0.95
Ask2.5
volume35
Intrest107
Last Price27.39Sep 25, 2026
Change
-0%
Bid23
Ask28.4
volume0
Intrest10
Strike
342.5
342.5
Last Price5.35Sep 28, 2026
Change
-0%
Bid1.4
Ask2.85
volume0
Intrest40
Last Price23.1Sep 29, 2026
Change
5.934.3%
Bid20.6
Ask26.6
volume3
Intrest98
Strike
345
345
Last Price2.25Sep 29, 2026
Change
3.0557.55%
Bid1.6
Ask2.45
volume23
Intrest72
Last Price14.5Sep 28, 2026
Change
-0%
Bid18.8
Ask25
volume0
Intrest10
Strike
347.5
347.5
Last Price2.53Sep 29, 2026
Change
5.1266.93%
Bid2.4
Ask3.6
volume2
Intrest11
Last Price22.95Sep 29, 2026
Change
10.8589.67%
Bid17.3
Ask22.8
volume7
Intrest136
Strike
350
350
Last Price3.17Sep 29, 2026
Change
3.6353.38%
Bid2.65
Ask3.8
volume63
Intrest313
Last Price18.59Sep 29, 2026
Change
7.3965.98%
Bid16.1
Ask19.7
volume2
Intrest7
Strike
352.5
352.5
Last Price4.95Sep 29, 2026
Change
4.8249.33%
Bid3.2
Ask5
volume3
Intrest27
Last Price16.45Sep 29, 2026
Change
6.3562.87%
Bid14.8
Ask17.9
volume7
Intrest66
Strike
355
355
Last Price5Sep 29, 2026
Change
6.456.14%
Bid3.9
Ask5.6
volume7
Intrest34
Last Price18.62Sep 29, 2026
Change
8.6286.2%
Bid12.5
Ask17
volume2
Intrest41
Strike
357.5
357.5
Last Price6.8Sep 29, 2026
Change
3.634.62%
Bid4.4
Ask6.1
volume3
Intrest8
Last Price12.7Sep 29, 2026
Change
3.538.04%
Bid10.7
Ask14.7
volume21
Intrest235
Strike
360
360
Last Price6.2Sep 29, 2026
Change
5.647.46%
Bid5.4
Ask7.6
volume18
Intrest275
Last Price8.3Sep 28, 2026
Change
-0%
Bid7.7
Ask13.9
volume0
Intrest25
Strike
362.5
362.5
Last Price7.4Sep 29, 2026
Change
2.0121.36%
Bid6
Ask9.2
volume2
Intrest22
Last Price10.8Sep 29, 2026
Change
3.956.52%
Bid8.1
Ask11.4
volume14
Intrest332
Strike
365
365
Last Price7.95Sep 29, 2026
Change
4.2534.84%
Bid8
Ask9.5
volume28
Intrest49
Last Price9.5Sep 29, 2026
Change
3.353.23%
Bid7.8
Ask10.7
volume3
Intrest50
Strike
367.5
367.5
Last Price11.8Sep 29, 2026
Change
0.282.32%
Bid8.3
Ask11.7
volume3
Intrest17
Last Price8.15Sep 29, 2026
Change
1.8529.37%
Bid6
Ask9.4
volume46
Intrest435
Strike
370
370
Last Price11.83Sep 29, 2026
Change
8.3441.35%
Bid9.3
Ask12.6
volume10
Intrest62
Last Price7Sep 29, 2026
Change
2.9773.7%
Bid5
Ask8.1
volume23
Intrest19
Strike
372.5
372.5
Last Price11.3Sep 29, 2026
Change
1.5712.2%
Bid10.9
Ask15.1
volume3
Intrest9
Last Price5.1Sep 29, 2026
Change
0.613.33%
Bid5.4
Ask6.8
volume23
Intrest223
Strike
375
375
Last Price24.8Sep 28, 2026
Change
-0%
Bid12.5
Ask15.8
volume0
Intrest14
Last Price4.6Sep 29, 2026
Change
127.78%
Bid4
Ask6
volume3
Intrest18
Strike
377.5
377.5
Last Price25.98Sep 28, 2026
Change
-0%
Bid14.2
Ask17.4
volume0
Intrest1
Last Price4.3Sep 29, 2026
Change
1.6562.26%
Bid3.7
Ask4.8
volume1051
Intrest176
Strike
380
380
Last Price16Sep 29, 2026
Change
12.5543.96%
Bid15.9
Ask20.3
volume1
Intrest2
Last Price4Sep 29, 2026
Change
0.24.76%
Bid3
Ask4.3
volume15
Intrest13
Strike
382.5
382.5
Last Price-
Change
-
Bid17.5
Ask22
volume0
Intrest0
Last Price3.5Sep 29, 2026
Change
1.794.44%
Bid2.3
Ask3.7
volume119
Intrest128
Strike
385
385
Last Price91.63Aug 21, 2026
Change
-0%
Bid19.8
Ask24
volume0
Intrest1
Last Price3.1Sep 29, 2026
Change
1.56101.3%
Bid1.25
Ask3.7
volume3
Intrest12
Strike
387.5
387.5
Last Price19.6Sep 24, 2026
Change
-0%
Bid21.2
Ask26.6
volume0
Intrest15
Last Price2.55Sep 29, 2026
Change
1.4121.74%
Bid1.8
Ask3
volume123
Intrest470
Strike
390
390
Last Price83.07Sep 03, 2026
Change
-0%
Bid22.8
Ask29.1
volume0
Intrest10
Last Price1.89Sep 29, 2026
Change
0.7971.82%
Bid0.8
Ask2.7
volume34
Intrest28
Strike
392.5
392.5
Last Price-
Change
-
Bid26.2
Ask30.7
volume0
Intrest0
Last Price1.25Sep 29, 2026
Change
0.1513.64%
Bid0.75
Ask2.5
volume27
Intrest568
Strike
395
395
Last Price-
Change
-
Bid27.1
Ask33.6
volume0
Intrest0
Last Price1.25Sep 29, 2026
Change
0.4352.44%
Bid0.75
Ask1.7
volume9
Intrest7
Strike
397.5
397.5
Last Price-
Change
-
Bid29.4
Ask35.8
volume0
Intrest0
Last Price1.32Sep 29, 2026
Change
0.5265%
Bid0.95
Ask1.25
volume158
Intrest231
Strike
400
400
Last Price46.95Sep 28, 2026
Change
-0%
Bid31.7
Ask37
volume0
Intrest12
Last Price1.5Sep 29, 2026
Change
0.628.57%
Bid0.5
Ask1.5
volume3
Intrest8
Strike
402.5
402.5
Last Price-
Change
-
Bid33.3
Ask40.8
volume0
Intrest0
Last Price1.33Sep 29, 2026
Change
1.03343.33%
Bid0.5
Ask1.1
volume10
Intrest57
Strike
405
405
Last Price-
Change
-
Bid36.8
Ask42.1
volume0
Intrest0
Last Price1.14Sep 29, 2026
Change
0.118.8%
Bid0.35
Ask1.65
volume4
Intrest3
Strike
407.5
407.5
Last Price-
Change
-
Bid38.1
Ask44.5
volume0
Intrest0
Last Price0.9Sep 29, 2026
Change
0.5125%
Bid0.3
Ask0.8
volume50
Intrest82
Strike
410
410
Last Price56.7Sep 28, 2026
Change
-0%
Bid41.4
Ask46.9
volume0
Intrest10
Last Price1.8Sep 25, 2026
Change
-0%
Bid0.1
Ask2.75
volume0
Intrest3
Strike
412.5
412.5
Last Price-
Change
-
Bid42.9
Ask50.4
volume0
Intrest0
Last Price0.6Sep 25, 2026
Change
-0%
Bid0.15
Ask2
volume0
Intrest25
Strike
415
415
Last Price-
Change
-
Bid45.3
Ask51.7
volume0
Intrest0
Last Price2.95Sep 24, 2026
Change
-0%
Bid-
Ask2.45
volume0
Intrest1
Strike
417.5
417.5
Last Price-
Change
-
Bid47.8
Ask54.1
volume0
Intrest0
Last Price0.23Sep 28, 2026
Change
-0%
Bid0.05
Ask0.8
volume0
Intrest25
Strike
420
420
Last Price-
Change
-
Bid50.2
Ask56.8
volume0
Intrest0
Last Price0.1Sep 28, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest5
Strike
422.5
422.5
Last Price-
Change
-
Bid53.7
Ask59
volume0
Intrest0
Last Price0.2Sep 29, 2026
Change
1.386.67%
Bid-
Ask0.8
volume1
Intrest23
Strike
425
425
Last Price90.57Aug 17, 2026
Change
-0%
Bid56.1
Ask61.5
volume0
Intrest0
Last Price1.95Sep 24, 2026
Change
-0%
Bid-
Ask4
volume0
Intrest1
Strike
427.5
427.5
Last Price-
Change
-
Bid57.6
Ask63.9
volume0
Intrest0
Last Price0.28Sep 29, 2026
Change
-
Bid-
Ask1.15
volume1
Intrest0
Strike
430
430
Last Price-
Change
-
Bid60.1
Ask66.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid62.6
Ask70.1
volume0
Intrest0
Last Price2.41Sep 25, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest12
Strike
435
435
Last Price-
Change
-
Bid65.1
Ask71.6
volume0
Intrest0
Last Price0.1Sep 28, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest8
Strike
440
440
Last Price-
Change
-
Bid70.1
Ask77.6
volume0
Intrest0
Last Price0.15Sep 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Strike
445
445
Last Price-
Change
-
Bid75.1
Ask82.5
volume0
Intrest0
Last Price0.35Sep 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Strike
450
450
Last Price-
Change
-
Bid80.1
Ask86.4
volume0
Intrest0
Last Price0.2Sep 22, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest16
Strike
455
455
Last Price-
Change
-
Bid86
Ask91.4
volume0
Intrest0
Last Price0.85Sep 11, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest2
Strike
460
460
Last Price-
Change
-
Bid91
Ask96.4
volume0
Intrest0
Last Price0.85Sep 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
465
465
Last Price-
Change
-
Bid96
Ask101.4
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest7
Strike
470
470
Last Price-
Change
-
Bid100.1
Ask106.4
volume0
Intrest0
Last Price0.85Sep 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
475
475
Last Price-
Change
-
Bid106.1
Ask111.4
volume0
Intrest0
Last Price0.05Sep 29, 2026
Change
0.894.12%
Bid-
Ask0.05
volume2
Intrest2
Strike
480
480
Last Price115.5Sep 29, 2026
Change
29.120.12%
Bid111
Ask116.4
volume1
Intrest0
Last Price1.95Sep 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
485
485
Last Price149.6Sep 09, 2026
Change
-0%
Bid116
Ask121.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved