Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240719C00000500 | 2024-04-26 3:47PM EDT | 0.50 | 0.49 | 0.05 | 0.65 | -0.01 | -2.00% | 5 | 53 | 350.00% |
| CAN240719C00001000 | 2024-04-26 2:14PM EDT | 1.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 38 | 846 | 163.28% |
| CAN240719C00001500 | 2024-04-26 1:58PM EDT | 1.50 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 1 | 2,322 | 153.91% |
| CAN240719C00002000 | 2024-04-24 12:06PM EDT | 2.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 29 | 4,421 | 173.44% |
| CAN240719C00002500 | 2024-04-24 3:59PM EDT | 2.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 15 | 14,118 | 181.25% |
| CAN240719C00003000 | 2024-04-26 3:43PM EDT | 3.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 1,720 | 178.13% |
| CAN240719C00003500 | 2024-04-22 2:02PM EDT | 3.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 1,023 | 192.19% |
| CAN240719C00004000 | 2024-04-25 9:31AM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 2,775 | 204.69% |
| CAN240719C00004500 | 2024-04-23 12:30PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 184 | 187.50% |
| CAN240719C00005000 | 2024-04-18 9:34AM EDT | 5.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 1,528 | 193.75% |
| CAN240719C00006000 | 2024-04-24 12:06PM EDT | 6.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 12 | 668 | 262.50% |
| CAN240719C00007000 | 2024-04-22 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1,434 | 345.31% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240719P00000500 | 2024-04-24 3:21PM EDT | 0.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 7 | 175.00% |
| CAN240719P00001000 | 2024-04-26 10:42AM EDT | 1.00 | 0.31 | 0.30 | 0.35 | 0.00 | - | 1 | 712 | 156.25% |
| CAN240719P00001500 | 2024-04-18 9:54AM EDT | 1.50 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 640 | 146.88% |
| CAN240719P00002000 | 2024-04-19 11:49AM EDT | 2.00 | 1.20 | 1.10 | 1.20 | 0.00 | - | 20 | 218 | 148.44% |
| CAN240719P00002500 | 2024-04-16 9:37AM EDT | 2.50 | 1.45 | 1.60 | 1.70 | 0.00 | - | 11 | 63 | 171.88% |
| CAN240719P00003000 | 2024-04-01 11:22AM EDT | 3.00 | 1.80 | 2.10 | 2.50 | 0.00 | - | 10 | 79 | 287.50% |
| CAN240719P00003500 | 2024-04-10 10:20AM EDT | 3.50 | 2.35 | 2.55 | 3.10 | 0.00 | - | - | 1 | 318.75% |
| CAN240719P00004000 | 2024-01-25 4:40PM EDT | 4.00 | 2.70 | 2.15 | 2.60 | 0.00 | - | 5 | 19 | 0.00% |
| CAN240719P00005000 | 2024-04-10 10:18AM EDT | 5.00 | 3.77 | 3.90 | 4.30 | 0.00 | - | 1 | 2 | 175.00% |
| CAN240719P00006000 | 2024-03-12 9:42AM EDT | 6.00 | 4.80 | 4.70 | 4.80 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.