New Zealand markets open in 2 hours 57 minutes

Canaan Inc. (CAN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.4700+0.3300 (+10.51%)
As of 03:03PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAN220520C000010002022-05-18 11:31AM EDT1.002.252.342.490.00-180950.00%
CAN220520C000025002022-05-19 12:59PM EDT2.500.970.941.00+0.30+44.78%27916550.00%
CAN220520C000040002022-05-19 2:39PM EDT4.000.020.020.03-0.02-50.00%2,1283,208159.38%
CAN220520C000050002022-05-19 12:22PM EDT5.000.010.000.010.00-7434,336237.50%
CAN220520C000060002022-05-19 9:34AM EDT6.000.010.000.010.00-251,098325.00%
CAN220520C000075002022-05-19 2:21PM EDT7.500.010.000.010.00-103,268450.00%
CAN220520C000090002022-05-09 2:40PM EDT9.000.010.000.010.00-1215,062525.00%
CAN220520C000100002022-05-09 2:38PM EDT10.000.010.000.020.00-1526625.00%
CAN220520C000110002022-04-18 1:15PM EDT11.000.030.000.070.00-3140800.00%
CAN220520C000125002022-05-06 9:30AM EDT12.500.010.000.070.00-2140868.75%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAN220520P000010002022-05-18 2:30PM EDT1.000.010.000.010.00-217750.00%
CAN220520P000025002022-05-19 2:03PM EDT2.500.010.000.01-0.04-80.00%691,076225.00%
CAN220520P000040002022-05-19 2:35PM EDT4.000.510.480.59-0.44-46.32%335800112.50%
CAN220520P000050002022-05-19 1:36PM EDT5.001.511.501.57-0.35-18.82%2481,207237.50%
CAN220520P000060002022-05-19 12:20PM EDT6.002.402.502.59-0.48-16.67%2144387.50%
CAN220520P000075002022-05-18 11:33AM EDT7.504.274.004.100.00-6735537.50%
CAN220520P000090002022-05-12 1:18PM EDT9.006.415.305.600.00-40793.75%
CAN220520P000100002022-05-19 9:53AM EDT10.006.416.406.60-0.89-12.19%16856.25%