Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN220520C00001000 | 2022-05-18 11:31AM EDT | 1.00 | 2.25 | 2.34 | 2.49 | 0.00 | - | 1 | 80 | 950.00% |
| CAN220520C00002500 | 2022-05-19 12:59PM EDT | 2.50 | 0.97 | 0.94 | 1.00 | +0.30 | +44.78% | 279 | 165 | 50.00% |
| CAN220520C00004000 | 2022-05-19 2:39PM EDT | 4.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,128 | 3,208 | 159.38% |
| CAN220520C00005000 | 2022-05-19 12:22PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 743 | 4,336 | 237.50% |
| CAN220520C00006000 | 2022-05-19 9:34AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,098 | 325.00% |
| CAN220520C00007500 | 2022-05-19 2:21PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,268 | 450.00% |
| CAN220520C00009000 | 2022-05-09 2:40PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 15,062 | 525.00% |
| CAN220520C00010000 | 2022-05-09 2:38PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 526 | 625.00% |
| CAN220520C00011000 | 2022-04-18 1:15PM EDT | 11.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 140 | 800.00% |
| CAN220520C00012500 | 2022-05-06 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 140 | 868.75% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN220520P00001000 | 2022-05-18 2:30PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 750.00% |
| CAN220520P00002500 | 2022-05-19 2:03PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 69 | 1,076 | 225.00% |
| CAN220520P00004000 | 2022-05-19 2:35PM EDT | 4.00 | 0.51 | 0.48 | 0.59 | -0.44 | -46.32% | 335 | 800 | 112.50% |
| CAN220520P00005000 | 2022-05-19 1:36PM EDT | 5.00 | 1.51 | 1.50 | 1.57 | -0.35 | -18.82% | 248 | 1,207 | 237.50% |
| CAN220520P00006000 | 2022-05-19 12:20PM EDT | 6.00 | 2.40 | 2.50 | 2.59 | -0.48 | -16.67% | 2 | 144 | 387.50% |
| CAN220520P00007500 | 2022-05-18 11:33AM EDT | 7.50 | 4.27 | 4.00 | 4.10 | 0.00 | - | 6 | 735 | 537.50% |
| CAN220520P00009000 | 2022-05-12 1:18PM EDT | 9.00 | 6.41 | 5.30 | 5.60 | 0.00 | - | 4 | 0 | 793.75% |
| CAN220520P00010000 | 2022-05-19 9:53AM EDT | 10.00 | 6.41 | 6.40 | 6.60 | -0.89 | -12.19% | 1 | 6 | 856.25% |
© 2022 Yahoo. All rights reserved.
