New Zealand markets closed

Canaan Inc. (CAN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.5200+0.1000 (+7.04%)
At close: 04:00PM EDT
1.4800 -0.04 (-2.63%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAN240405C000010002024-03-28 3:27PM EDT2024-04-050.510.450.60+0.06+13.33%1419162.50%
CAN240412C000010002024-03-26 3:52PM EDT2024-04-120.450.252.350.00-5141,325.00%
CAN240419C000010002024-03-28 12:56PM EDT2024-04-190.600.500.60+0.14+30.43%44299153.13%
CAN240426C000010002024-03-26 1:50PM EDT2024-04-260.570.550.650.00-12190.63%
CAN240517C000010002024-03-28 1:05PM EDT2024-05-170.650.600.70+0.07+12.07%1541181.25%
CAN240719C000010002024-03-27 11:02AM EDT2024-07-190.800.750.80+0.10+14.29%12626177.34%
CAN241018C000010002024-03-28 11:06AM EDT2024-10-180.950.800.90+0.25+35.71%430108157.81%
CAN250117C000010002024-03-28 12:05PM EDT2025-01-171.000.701.15+0.10+11.11%110456153.13%
CAN260116C000010002024-03-28 1:47PM EDT2026-01-161.100.851.150.00-24362117.97%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAN240405P000010002024-03-20 9:33AM EDT2024-04-050.050.000.050.00-14237.50%
CAN240412P000010002024-03-26 9:30AM EDT2024-04-120.050.000.050.00-113175.00%
CAN240419P000010002024-03-26 9:30AM EDT2024-04-190.070.000.100.00-8547181.25%
CAN240426P000010002024-03-20 10:55AM EDT2024-04-260.070.000.100.00-146157.81%
CAN240517P000010002024-03-27 12:46PM EDT2024-05-170.150.100.150.00-229178.13%
CAN240719P000010002024-03-28 3:08PM EDT2024-07-190.220.200.25-0.02-8.33%1654164.06%
CAN241018P000010002024-03-27 11:38AM EDT2024-10-180.350.300.350.00-126155.47%
CAN250117P000010002024-03-19 3:44PM EDT2025-01-170.420.350.400.00-5519144.14%
CAN260116P000010002024-03-26 9:45AM EDT2026-01-160.650.450.650.00-197133.59%