New Zealand markets closed

Canaan Inc. (CAN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.2300+0.0100 (+0.31%)
At close: 04:00PM EDT
3.2800 +0.05 (+1.55%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAN220715C000010002022-06-22 1:18PM EDT1.002.242.122.360.00-110306.25%
CAN220715C000020002022-06-30 9:41AM EDT2.001.171.151.330.00-100137.50%
CAN220715C000025002022-06-30 12:16PM EDT2.500.790.680.870.00-5535118.75%
CAN220715C000030002022-07-01 10:31AM EDT3.000.370.370.44-0.11-22.92%2104113.28%
CAN220715C000035002022-07-01 12:38PM EDT3.500.180.160.23-0.01-5.26%6170118.75%
CAN220715C000040002022-07-01 9:43AM EDT4.000.100.050.08+0.02+25.00%22,892109.38%
CAN220715C000045002022-06-29 3:11PM EDT4.500.050.000.050.00-11,162112.50%
CAN220715C000050002022-07-01 1:22PM EDT5.000.020.010.03-0.01-33.33%122,282132.81%
CAN220715C000055002022-06-28 12:41PM EDT5.500.030.000.050.00-1166162.50%
CAN220715C000060002022-06-29 3:15PM EDT6.000.020.000.020.00-3914156.25%
CAN220715C000075002022-06-28 11:27AM EDT7.500.010.000.050.00-22,416228.13%
CAN220715C000090002022-06-03 12:17PM EDT9.000.040.000.040.00-205474256.25%
CAN220715C000100002022-06-29 11:05AM EDT10.000.010.000.020.00-21,664250.00%
CAN220715C000110002022-06-24 11:04AM EDT11.000.010.000.040.00-10101293.75%
CAN220715C000125002022-06-10 9:55AM EDT12.500.020.000.040.00-20591318.75%
CAN220715C000150002022-06-28 12:11PM EDT15.000.020.000.040.00-1495350.00%
CAN220715C000175002022-05-31 9:30AM EDT17.500.030.000.090.00-2175425.00%
CAN220715C000200002022-06-23 3:32PM EDT20.000.020.000.040.00-21,618400.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAN220715P000005002022-06-23 3:52PM EDT0.500.010.000.010.00--1425.00%
CAN220715P000010002022-05-19 9:39AM EDT1.000.050.000.050.00--9362.50%
CAN220715P000020002022-06-21 9:30AM EDT2.000.230.000.200.00--2245.31%
CAN220715P000025002022-06-30 1:44PM EDT2.500.050.020.080.00-122,734123.44%
CAN220715P000030002022-07-01 11:15AM EDT3.000.160.160.19-0.06-27.27%1213113.28%
CAN220715P000035002022-06-30 2:10PM EDT3.500.440.430.470.00-11348112.50%
CAN220715P000040002022-06-24 3:21PM EDT4.000.660.820.930.00-31317131.25%
CAN220715P000045002022-06-21 9:44AM EDT4.501.271.291.340.00--8131.25%
CAN220715P000050002022-07-01 11:16AM EDT5.001.841.671.83+0.17+10.18%12,134170.31%
CAN220715P000060002022-06-27 10:07AM EDT6.002.502.562.990.00-14137.50%
CAN220715P000075002022-06-28 9:38AM EDT7.504.044.104.500.00-300332235.94%
CAN220715P000090002022-04-19 3:36PM EDT9.004.955.655.800.00--18275.00%
CAN220715P000100002022-06-24 1:19PM EDT10.006.356.557.100.00-1122328.13%
CAN220715P000125002022-06-02 11:43AM EDT12.508.709.159.550.00-30399.22%
CAN220715P000150002022-05-17 12:21PM EDT15.0011.9011.9012.000.00-110515.63%
CAN220715P000175002022-04-14 9:56AM EDT17.5013.1514.2015.250.00-18696.88%
CAN220715P000200002022-05-13 11:33AM EDT20.0016.9216.1016.600.00-100.00%