Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240510C00001500 | 2024-04-24 10:23AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 306 | 337.50% |
| CAN240517C00001500 | 2024-04-29 11:10AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,918 | 228.13% |
| CAN240524C00001500 | 2024-05-02 3:24PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 339 | 565 | 184.38% |
| CAN240531C00001500 | 2024-05-03 1:16PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 6 | 430 | 228.13% |
| CAN240607C00001500 | 2024-05-03 11:56AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.25 | +0.05 | - | 10 | 5 | 254.69% |
| CAN240621C00001500 | 2024-05-03 10:36AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 13 | 324 | 171.88% |
| CAN240719C00001500 | 2024-05-03 2:20PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 2,384 | 153.13% |
| CAN241018C00001500 | 2024-05-03 2:01PM EDT | 2024-10-18 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 4 | 161 | 157.81% |
| CAN250117C00001500 | 2024-05-03 11:45AM EDT | 2025-01-17 | 0.30 | 0.25 | 0.35 | +0.02 | +7.14% | 1 | 907 | 152.34% |
| CAN260116C00001500 | 2024-04-30 3:53PM EDT | 2026-01-16 | 0.50 | 0.45 | 2.90 | 0.00 | - | 3 | 251 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240510P00001500 | 2024-05-03 1:53PM EDT | 2024-05-10 | 0.62 | 0.45 | 1.00 | -0.05 | -7.46% | 5 | 25 | 556.25% |
| CAN240517P00001500 | 2024-04-30 11:20AM EDT | 2024-05-17 | 0.65 | 0.50 | 1.05 | 0.00 | - | 5 | 130 | 456.25% |
| CAN240524P00001500 | 2024-05-03 1:53PM EDT | 2024-05-24 | 0.65 | 0.60 | 1.10 | 0.00 | - | 4 | 20 | 460.94% |
| CAN240531P00001500 | 2024-05-01 1:59PM EDT | 2024-05-31 | 0.65 | 0.60 | 1.10 | 0.00 | - | 1 | 26 | 396.88% |
| CAN240614P00001500 | 2024-05-03 12:04PM EDT | 2024-06-14 | 0.65 | 0.60 | 1.10 | +0.65 | - | 5 | 0 | 321.88% |
| CAN240621P00001500 | 2024-04-22 1:01PM EDT | 2024-06-21 | 0.75 | 0.65 | 0.75 | 0.00 | - | 2 | 2 | 175.00% |
| CAN240719P00001500 | 2024-05-03 10:03AM EDT | 2024-07-19 | 0.75 | 0.70 | 0.75 | -0.10 | -11.76% | 1 | 641 | 156.25% |
| CAN241018P00001500 | 2024-04-19 11:43AM EDT | 2024-10-18 | 0.81 | 0.80 | 0.85 | 0.00 | - | 1 | 43 | 149.22% |
| CAN250117P00001500 | 2024-05-02 2:53PM EDT | 2025-01-17 | 0.86 | 0.85 | 0.95 | 0.00 | - | 1 | 533 | 145.31% |
| CAN260116P00001500 | 2024-04-18 2:12PM EDT | 2026-01-16 | 1.00 | 0.95 | 1.25 | 0.00 | - | 9 | 79 | 141.41% |
© 2024 Yahoo. All rights reserved.