Cano Health, Inc. (CANO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CANO221021C00001000 | 2022-09-23 12:41PM EDT | 1.00 | 7.84 | 7.70 | 8.30 | +3.74 | +91.22% | 1 | 1 | 565.63% |
| CANO221021C00002000 | 2022-08-31 3:14PM EDT | 2.00 | 4.20 | 6.70 | 7.10 | 0.00 | - | 2 | 2 | 281.25% |
| CANO221021C00003000 | 2022-09-14 11:15AM EDT | 3.00 | 3.80 | 5.70 | 6.30 | 0.00 | - | 1 | 22 | 279.69% |
| CANO221021C00004000 | 2022-09-22 3:28PM EDT | 4.00 | 5.00 | 4.70 | 5.30 | 0.00 | - | 43 | 239 | 213.28% |
| CANO221021C00005000 | 2022-09-23 2:46PM EDT | 5.00 | 3.75 | 3.70 | 4.10 | +0.25 | +7.14% | 4 | 1,414 | 117.19% |
| CANO221021C00006000 | 2022-09-23 3:53PM EDT | 6.00 | 2.90 | 2.80 | 3.20 | +0.20 | +7.41% | 114 | 3,893 | 119.14% |
| CANO221021C00007000 | 2022-09-23 3:59PM EDT | 7.00 | 2.07 | 2.05 | 2.25 | +0.42 | +25.45% | 2,759 | 9,169 | 108.98% |
| CANO221021C00008000 | 2022-09-23 3:58PM EDT | 8.00 | 1.50 | 1.35 | 1.65 | +0.29 | +23.97% | 2,148 | 4,402 | 110.35% |
| CANO221021C00009000 | 2022-09-23 3:59PM EDT | 9.00 | 0.99 | 0.95 | 1.15 | +0.14 | +16.47% | 8,862 | 2,180 | 115.43% |
| CANO221021C00010000 | 2022-09-23 3:59PM EDT | 10.00 | 0.65 | 0.60 | 0.80 | +0.10 | +18.18% | 6,681 | 6,964 | 115.82% |
| CANO221021C00011000 | 2022-09-23 3:59PM EDT | 11.00 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 971 | 1,165 | 112.31% |
| CANO221021C00012000 | 2022-09-23 3:59PM EDT | 12.00 | 0.32 | 0.20 | 0.35 | +0.07 | +28.00% | 1,900 | 650 | 113.67% |
| CANO221021C00013000 | 2022-09-23 3:38PM EDT | 13.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 840 | 2,413 | 118.75% |
| CANO221021C00014000 | 2022-09-23 3:57PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | +0.10 | - | 465 | 2,618 | 105.47% |
| CANO221021C00015000 | 2022-09-23 12:04PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 8 | - | 117.19% |
| CANO221021C00016000 | 2022-09-23 1:05PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 20 | - | 127.34% |
| CANO221021C00017000 | 2022-09-23 2:46PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | 18 | - | 128.13% |
| CANO221021C00018000 | 2022-09-23 1:54PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 8 | - | 135.94% |
| CANO221021C00019000 | 2022-09-23 1:56PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 6 | - | 129.69% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CANO221021P00002000 | 2022-03-14 12:04AM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CANO221021P00003000 | 2022-09-15 10:40AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 88 | 203.13% |
| CANO221021P00004000 | 2022-09-23 9:41AM EDT | 4.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 154 | 151.56% |
| CANO221021P00005000 | 2022-09-23 3:55PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 61 | 1,682 | 129.69% |
| CANO221021P00006000 | 2022-09-23 3:05PM EDT | 6.00 | 0.11 | 0.05 | 0.10 | -0.03 | -21.43% | 457 | 2,353 | 103.13% |
| CANO221021P00007000 | 2022-09-23 3:58PM EDT | 7.00 | 0.28 | 0.20 | 0.30 | -0.12 | -30.00% | 739 | 930 | 104.10% |
| CANO221021P00008000 | 2022-09-23 3:59PM EDT | 8.00 | 0.60 | 0.60 | 0.65 | -0.15 | -20.00% | 3,825 | 2,751 | 109.77% |
| CANO221021P00009000 | 2022-09-23 3:53PM EDT | 9.00 | 1.10 | 1.05 | 1.20 | -0.30 | -21.43% | 545 | 304 | 109.57% |
| CANO221021P00010000 | 2022-09-23 12:18PM EDT | 10.00 | 1.85 | 1.60 | 1.95 | -3.20 | -63.37% | 3 | 2 | 109.96% |
| CANO221021P00011000 | 2022-09-22 3:24PM EDT | 11.00 | 5.40 | 2.30 | 2.75 | +5.40 | - | - | 1 | 108.59% |
| CANO221021P00013000 | 2022-09-23 2:05PM EDT | 13.00 | 4.50 | 4.00 | 4.70 | +4.50 | - | 3 | 0 | 122.27% |
| CANO221021P00014000 | 2022-09-23 2:42PM EDT | 14.00 | 5.90 | 4.40 | 5.90 | +5.90 | - | 2 | 0 | 82.81% |
© 2022 Yahoo. All rights reserved.
