Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN260116C00000500 | 2024-04-25 12:43PM EDT | 0.50 | 0.70 | 0.65 | 2.75 | 0.00 | - | 2 | 351 | 0.00% |
| CAN260116C00001000 | 2024-04-26 1:15PM EDT | 1.00 | 0.56 | 0.55 | 0.65 | -0.04 | -6.67% | 2 | 568 | 148.44% |
| CAN260116C00001500 | 2024-04-26 2:20PM EDT | 1.50 | 0.55 | 0.45 | 2.95 | 0.00 | - | 12 | 231 | 0.00% |
| CAN260116C00002000 | 2024-04-26 12:24PM EDT | 2.00 | 0.45 | 0.40 | 0.65 | -0.05 | -10.00% | 6 | 7,067 | 158.20% |
| CAN260116C00002500 | 2024-04-25 2:19PM EDT | 2.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 14 | 302 | 148.83% |
| CAN260116C00003000 | 2024-04-24 3:57PM EDT | 3.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 1 | 392 | 139.06% |
| CAN260116C00003500 | 2024-04-19 1:05PM EDT | 3.50 | 0.43 | 0.00 | 0.45 | 0.00 | - | 1 | 134 | 113.28% |
| CAN260116C00004000 | 2024-04-18 1:35PM EDT | 4.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 5 | 114 | 144.53% |
| CAN260116C00004500 | 2024-04-19 1:47PM EDT | 4.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 7 | 137.89% |
| CAN260116C00005000 | 2024-04-25 3:24PM EDT | 5.00 | 0.33 | 0.30 | 0.40 | -0.02 | -5.71% | 6 | 3,842 | 151.95% |
| CAN260116C00007000 | 2024-04-26 1:09PM EDT | 7.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 7 | 463 | 147.66% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN260116P00000500 | 2024-04-22 11:17AM EDT | 0.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 10 | 91 | 133.59% |
| CAN260116P00001000 | 2024-04-26 2:49PM EDT | 1.00 | 0.58 | 0.55 | 0.65 | -0.02 | -3.33% | 1 | 162 | 123.05% |
| CAN260116P00001500 | 2024-04-18 2:12PM EDT | 1.50 | 1.00 | 0.95 | 1.05 | 0.00 | - | 9 | 79 | 118.36% |
| CAN260116P00002000 | 2024-04-26 12:47PM EDT | 2.00 | 1.45 | 1.30 | 1.40 | +0.11 | +8.21% | 2 | 128 | 99.22% |
| CAN260116P00002500 | 2024-04-03 3:37PM EDT | 2.50 | 1.77 | 1.85 | 1.95 | 0.00 | - | 50 | 59 | 118.75% |
| CAN260116P00004000 | 2024-01-19 4:50PM EDT | 4.00 | 2.90 | 2.30 | 2.90 | 0.00 | - | 5 | 7 | 0.00% |
| CAN260116P00004500 | 2024-02-16 10:53AM EDT | 4.50 | 3.30 | 2.50 | 3.70 | 0.00 | - | 1 | 1 | 97.27% |
| CAN260116P00005000 | 2024-02-09 2:31PM EDT | 5.00 | 3.86 | 3.80 | 4.10 | 0.00 | - | 1 | 56 | 64.84% |
| CAN260116P00007000 | 2024-02-28 10:50AM EDT | 7.00 | 5.70 | 3.50 | 6.30 | 0.00 | - | 5 | 41 | 134.77% |
© 2024 Yahoo. All rights reserved.