Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240524C00001500 | 2024-05-17 11:33AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 144 | 1,217 | 225.00% |
| CAN240531C00001500 | 2024-05-17 9:50AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 117 | 1,125 | 159.38% |
| CAN240607C00001500 | 2024-05-17 3:29PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.15 | 0.00 | - | 32 | 44 | 223.44% |
| CAN240614C00001500 | 2024-05-17 2:34PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 403 | 445 | 143.75% |
| CAN240621C00001500 | 2024-05-17 1:04PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 766 | 593 | 173.44% |
| CAN240719C00001500 | 2024-05-17 12:37PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 119 | 2,466 | 159.38% |
| CAN241018C00001500 | 2024-05-17 11:00AM EDT | 2024-10-18 | 0.30 | 0.25 | 0.35 | 0.00 | - | 145 | 293 | 157.03% |
| CAN250117C00001500 | 2024-05-17 11:37AM EDT | 2025-01-17 | 0.40 | 0.30 | 0.75 | -0.05 | -11.11% | 33 | 959 | 195.31% |
| CAN260116C00001500 | 2024-05-17 2:06PM EDT | 2026-01-16 | 0.60 | 0.45 | 0.85 | -0.25 | -29.41% | 6 | 256 | 153.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240524P00001500 | 2024-05-16 3:56PM EDT | 2024-05-24 | 0.33 | 0.40 | 0.50 | -0.08 | -19.51% | 30 | 82 | 50.00% |
| CAN240531P00001500 | 2024-05-17 9:30AM EDT | 2024-05-31 | 0.40 | 0.45 | 0.80 | -0.25 | -38.46% | 1 | 26 | 368.75% |
| CAN240607P00001500 | 2024-05-15 11:31AM EDT | 2024-06-07 | 0.48 | 0.45 | 0.55 | 0.00 | - | 11 | 12 | 165.63% |
| CAN240614P00001500 | 2024-05-17 1:01PM EDT | 2024-06-14 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 5 | 5 | 143.75% |
| CAN240621P00001500 | 2024-05-09 12:59PM EDT | 2024-06-21 | 0.60 | 0.45 | 0.60 | 0.00 | - | 2 | 2 | 151.56% |
| CAN240719P00001500 | 2024-05-17 2:19PM EDT | 2024-07-19 | 0.60 | 0.50 | 0.65 | +0.05 | +9.09% | 5 | 627 | 144.53% |
| CAN241018P00001500 | 2024-05-17 9:39AM EDT | 2024-10-18 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 1 | 534 | 139.06% |
| CAN250117P00001500 | 2024-05-16 2:31PM EDT | 2025-01-17 | 0.75 | 0.75 | 0.85 | 0.00 | - | 37 | 476 | 139.84% |
| CAN260116P00001500 | 2024-05-17 1:46PM EDT | 2026-01-16 | 1.00 | 0.75 | 4.90 | +0.08 | +8.70% | 2 | 128 | 0.00% |
© 2024 Yahoo. All rights reserved.