New Zealand markets closed

Cano Health, Inc. (CANO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.7100+0.1900 (+12.50%)
At close: 01:00PM EST
1.7500 +0.04 (+2.34%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CANO230120C000005002022-11-18 2:07PM EST0.501.201.051.350.00-3060393.75%
CANO230120C000010002022-11-25 12:59PM EST1.000.800.750.80+0.15+23.08%59968145.31%
CANO230120C000015002022-11-25 12:51PM EST1.500.410.400.55-0.04-8.89%11220148.44%
CANO230120C000020002022-11-25 12:58PM EST2.000.250.250.300.00-5372,705143.75%
CANO230120C000025002022-11-25 12:59PM EST2.500.190.150.20+0.04+26.67%16015,486148.44%
CANO230120C000030002022-11-25 11:00AM EST3.000.100.100.150.00-241522156.25%
CANO230120C000035002022-11-25 12:53PM EST3.500.100.100.15+0.05+100.00%5551178.91%
CANO230120C000040002022-11-25 12:10PM EST4.000.070.050.15+0.02+40.00%51,288184.38%
CANO230120C000045002022-11-18 9:36AM EST4.500.080.000.150.00-2117184.38%
CANO230120C000050002022-11-25 11:06AM EST5.000.050.050.100.00-27,343196.88%
CANO230120C000055002022-11-17 3:09PM EST5.500.050.000.150.00-15119207.81%
CANO230120C000060002022-11-25 12:48PM EST6.000.020.000.05-0.03-60.00%101,873175.00%
CANO230120C000075002022-11-21 3:18PM EST7.500.040.000.100.00-3010,292223.44%
CANO230120C000090002022-11-21 2:48PM EST9.000.010.000.050.00-34,395215.63%
CANO230120C000100002022-11-15 3:13PM EST10.000.040.000.050.00-32,799225.00%
CANO230120C000110002022-11-17 12:49PM EST11.000.050.000.400.00-67359354.69%
CANO230120C000125002022-11-02 9:39AM EST12.500.030.000.400.00-23613368.75%
CANO230120C000140002022-10-19 10:13AM EST14.000.050.000.400.00-17314380.47%
CANO230120C000150002022-10-24 10:32AM EST15.000.050.000.500.00-5203410.94%
CANO230120C000175002022-10-18 11:35AM EST17.500.050.000.350.00-2104390.63%
CANO230120C000200002022-10-12 9:54AM EST20.000.050.000.000.00-105950.00%
CANO230120C000225002022-03-23 12:11PM EST22.500.150.000.150.00-6470350.00%
CANO230120C000250002022-09-23 9:53AM EST25.000.100.000.100.00-103,266337.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CANO230120P000005002022-11-23 3:03PM EST0.500.030.000.05+0.03--1221.88%
CANO230120P000010002022-11-22 2:56PM EST1.000.100.000.10+0.10--20132.81%
CANO230120P000015002022-11-21 1:24PM EST1.500.250.150.250.00-1437120.31%
CANO230120P000020002022-11-23 3:03PM EST2.000.640.450.600.00-1635128.91%
CANO230120P000025002022-11-15 1:21PM EST2.500.650.851.050.00-3828142.19%
CANO230120P000030002022-11-17 9:31AM EST3.001.961.301.700.00-5531192.97%
CANO230120P000035002022-11-17 9:31AM EST3.502.461.752.200.00-5163206.25%
CANO230120P000040002022-11-25 12:22PM EST4.002.332.202.50-0.42-15.27%102,137160.94%
CANO230120P000045002022-11-08 10:11AM EST4.501.352.703.200.00-90138229.69%
CANO230120P000050002022-11-11 11:25AM EST5.002.703.203.700.00-1002,042243.75%
CANO230120P000055002022-11-23 11:14AM EST5.504.003.604.200.00-510229.69%
CANO230120P000060002022-11-09 11:39AM EST6.002.854.104.600.00-1117207.81%
CANO230120P000075002022-10-31 2:58PM EST7.504.005.606.200.00-1335265.63%
CANO230120P000090002022-11-10 9:53AM EST9.008.607.007.700.00-104250.00%
CANO230120P000100002022-10-21 9:40AM EST10.005.918.008.800.00-1551296.88%
CANO230120P000110002022-11-18 10:01AM EST11.008.809.009.700.00-13270.31%
CANO230120P000125002022-08-29 10:28AM EST12.506.204.004.400.00-30760.00%
CANO230120P000150002021-10-21 1:49PM EST15.005.495.906.800.00--10.00%