Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240517C00001000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 73 | 1,811 | 187.50% |
| CAN240524C00001000 | 2024-05-10 12:33PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 14 | 736 | 162.50% |
| CAN240531C00001000 | 2024-05-10 12:51PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.15 | 0.00 | - | 43 | 430 | 159.38% |
| CAN240607C00001000 | 2024-05-10 12:33PM EDT | 2024-06-07 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 3 | 139 | 160.94% |
| CAN240614C00001000 | 2024-05-10 1:24PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.45 | 0.00 | - | 8 | 7 | 209.38% |
| CAN240621C00001000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 2,011 | 285 | 131.25% |
| CAN240628C00001000 | 2024-05-09 2:02PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 232.81% |
| CAN240719C00001000 | 2024-05-10 1:26PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.25 | -0.02 | -9.09% | 410 | 925 | 146.88% |
| CAN241018C00001000 | 2024-05-09 9:51AM EDT | 2024-10-18 | 0.28 | 0.30 | 0.40 | 0.00 | - | 3 | 646 | 148.44% |
| CAN250117C00001000 | 2024-05-10 10:37AM EDT | 2025-01-17 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 5 | 17,225 | 155.47% |
| CAN260116C00001000 | 2024-05-10 11:01AM EDT | 2026-01-16 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 10 | 709 | 139.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240517P00001000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 8 | 174 | 206.25% |
| CAN240524P00001000 | 2024-05-08 1:56PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.60 | 0.00 | - | 1 | 74 | 459.38% |
| CAN240531P00001000 | 2024-05-10 12:27PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 50 | 133 | 196.88% |
| CAN240607P00001000 | 2024-05-09 3:45PM EDT | 2024-06-07 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 29 | 170.31% |
| CAN240614P00001000 | 2024-05-07 10:07AM EDT | 2024-06-14 | 0.26 | 0.15 | 0.25 | 0.00 | - | 20 | 22 | 151.56% |
| CAN240621P00001000 | 2024-05-09 1:32PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.30 | 0.00 | - | 20 | 281 | 178.13% |
| CAN240719P00001000 | 2024-05-09 2:15PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.30 | 0.00 | - | 8 | 769 | 152.34% |
| CAN241018P00001000 | 2024-05-09 2:27PM EDT | 2024-10-18 | 0.35 | 0.35 | 0.45 | 0.00 | - | 3 | 100 | 153.13% |
| CAN250117P00001000 | 2024-05-09 10:16AM EDT | 2025-01-17 | 0.46 | 0.40 | 0.50 | 0.00 | - | 2 | 654 | 139.84% |
| CAN260116P00001000 | 2024-05-06 1:35PM EDT | 2026-01-16 | 0.55 | 0.55 | 2.90 | 0.00 | - | 1 | 165 | 0.00% |
© 2024 Yahoo. All rights reserved.