Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN250117C00000500 | 2024-04-26 1:18PM EDT | 0.50 | 0.52 | 0.40 | 0.85 | -0.08 | -13.33% | 16 | 334 | 179.69% |
| CAN250117C00001000 | 2024-04-26 3:14PM EDT | 1.00 | 0.42 | 0.40 | 0.45 | -0.03 | -6.67% | 52 | 17,417 | 153.91% |
| CAN250117C00001500 | 2024-04-26 12:49PM EDT | 1.50 | 0.35 | 0.30 | 0.35 | 0.00 | - | 19 | 959 | 151.56% |
| CAN250117C00002000 | 2024-04-23 3:58PM EDT | 2.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 16 | 1,568 | 147.66% |
| CAN250117C00002500 | 2024-04-24 9:44AM EDT | 2.50 | 0.27 | 0.20 | 0.25 | 0.00 | - | 2 | 1,009 | 154.30% |
| CAN250117C00003000 | 2024-04-24 3:49PM EDT | 3.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 111 | 12,392 | 157.03% |
| CAN250117C00003500 | 2024-04-26 11:44AM EDT | 3.50 | 0.19 | 0.15 | 0.25 | -0.01 | -5.00% | 1 | 17,365 | 166.41% |
| CAN250117C00004000 | 2024-04-26 10:02AM EDT | 4.00 | 0.15 | 0.15 | 0.20 | -0.01 | -6.25% | 19 | 2,189 | 164.84% |
| CAN250117C00004500 | 2024-04-24 9:34AM EDT | 4.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 151 | 162.50% |
| CAN250117C00005000 | 2024-04-26 9:30AM EDT | 5.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 204 | 2,676 | 159.38% |
| CAN250117C00005500 | 2024-04-26 11:44AM EDT | 5.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 181 | 443 | 164.06% |
| CAN250117C00007000 | 2024-04-26 10:40AM EDT | 7.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 18 | 5,687 | 175.78% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN250117P00000500 | 2024-04-24 12:01PM EDT | 0.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 1 | 522 | 157.81% |
| CAN250117P00001000 | 2024-04-26 3:40PM EDT | 1.00 | 0.48 | 0.45 | 0.50 | 0.00 | - | 17 | 618 | 139.84% |
| CAN250117P00001500 | 2024-04-23 10:53AM EDT | 1.50 | 0.80 | 0.85 | 0.90 | 0.00 | - | 2 | 546 | 139.84% |
| CAN250117P00002000 | 2024-04-26 12:47PM EDT | 2.00 | 1.35 | 1.25 | 1.35 | +0.07 | +5.47% | 2 | 386 | 135.94% |
| CAN250117P00002500 | 2024-04-01 3:23PM EDT | 2.50 | 1.59 | 1.70 | 1.80 | 0.00 | - | 2 | 249 | 134.38% |
| CAN250117P00003000 | 2024-04-26 10:13AM EDT | 3.00 | 2.22 | 2.20 | 2.25 | +0.17 | +8.29% | 2 | 167 | 136.72% |
| CAN250117P00003500 | 2024-03-11 11:10AM EDT | 3.50 | 2.47 | 2.45 | 2.55 | 0.00 | - | 6 | 11 | 0.00% |
| CAN250117P00004000 | 2024-01-22 12:51PM EDT | 4.00 | 2.67 | 2.65 | 2.75 | 0.00 | - | 1 | 40 | 0.00% |
| CAN250117P00004500 | 2023-12-29 12:20PM EDT | 4.50 | 2.83 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 0.00% |
| CAN250117P00005000 | 2024-04-04 10:43AM EDT | 5.00 | 3.88 | 4.10 | 4.20 | 0.00 | - | 20 | 69 | 132.81% |
| CAN250117P00005500 | 2023-06-14 10:06AM EDT | 5.50 | 3.50 | 2.80 | 3.30 | 0.00 | - | 1 | 2 | 0.00% |
| CAN250117P00007000 | 2024-04-23 10:27AM EDT | 7.00 | 6.00 | 6.00 | 6.20 | 0.00 | - | 2 | 21 | 112.50% |
© 2024 Yahoo. All rights reserved.