New Zealand markets open in 1 hour 42 minutes

Canaan Inc. (CAN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.0500+0.1089 (+11.57%)
At close: 04:00PM EDT
1.0600 +0.01 (+0.95%)
After hours: 04:17PM EDT
In the money
Show:ListStraddle
Strike:0.50
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAN240517C000005002024-05-15 3:49PM EDT2024-05-170.550.500.65+0.05+10.00%1449687.50%
CAN240524C000005002024-05-15 3:47PM EDT2024-05-240.600.501.00+0.19+46.34%45943.75%
CAN240531C000005002024-05-15 3:42PM EDT2024-05-310.590.351.00+0.14+31.11%22546.88%
CAN240621C000005002024-05-07 9:40AM EDT2024-06-210.400.400.650.00-16325.00%
CAN240628C000005002024-05-13 9:36AM EDT2024-06-280.220.451.000.00-11406.25%
CAN240719C000005002024-05-15 11:03AM EDT2024-07-190.550.500.60+0.07+14.58%69350.00%
CAN241018C000005002024-05-15 9:30AM EDT2024-10-180.600.600.95+0.40+200.00%427257.81%
CAN250117C000005002024-05-15 12:35PM EDT2025-01-170.730.650.75+0.10+15.87%107586157.81%
CAN260116C000005002024-05-15 10:40AM EDT2026-01-160.800.800.90-0.20-20.00%1414164.84%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAN240517P000005002024-05-10 9:43AM EDT2024-05-170.050.000.050.00-13687.50%
CAN240607P000005002024-05-09 9:31AM EDT2024-06-070.050.000.050.00-1017243.75%
CAN240621P000005002024-04-22 11:16AM EDT2024-06-210.050.000.050.00--2193.75%
CAN240719P000005002024-05-14 1:46PM EDT2024-07-190.030.000.450.00-532398.44%
CAN241018P000005002024-04-25 12:27PM EDT2024-10-180.100.000.200.00-3161160.94%
CAN250117P000005002024-05-15 1:38PM EDT2025-01-170.110.100.20-0.04-26.67%1521157.81%
CAN260116P000005002024-05-15 2:41PM EDT2026-01-160.210.200.40-0.04-16.00%10116164.84%