Cano Health, Inc. (CANO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM 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 | 7.50 | 7.90 | 0.00 | - | 1 | 2 | 490.63% |
| CANO221021C00002000 | 2022-08-31 3:14PM EDT | 2.00 | 4.20 | 6.50 | 6.90 | 0.00 | - | 2 | 2 | 331.25% |
| CANO221021C00003000 | 2022-09-14 11:15AM EDT | 3.00 | 3.80 | 5.50 | 5.90 | 0.00 | - | 1 | 22 | 243.75% |
| CANO221021C00004000 | 2022-09-22 3:28PM EDT | 4.00 | 5.00 | 4.50 | 4.90 | 0.00 | - | 43 | 239 | 182.81% |
| CANO221021C00005000 | 2022-09-30 11:04AM EDT | 5.00 | 4.00 | 3.50 | 3.90 | +0.23 | +6.10% | 1 | 1,314 | 135.94% |
| CANO221021C00006000 | 2022-09-30 3:46PM EDT | 6.00 | 2.70 | 2.65 | 2.80 | -0.03 | -1.10% | 53 | 3,870 | 109.38% |
| CANO221021C00007000 | 2022-09-30 1:39PM EDT | 7.00 | 1.95 | 1.80 | 1.95 | +0.05 | +2.63% | 81 | 8,911 | 108.20% |
| CANO221021C00008000 | 2022-09-30 3:34PM EDT | 8.00 | 1.20 | 1.10 | 1.25 | -0.05 | -4.00% | 1,446 | 4,984 | 105.08% |
| CANO221021C00009000 | 2022-09-30 3:59PM EDT | 9.00 | 0.73 | 0.70 | 0.80 | -0.12 | -14.12% | 1,086 | 6,913 | 112.89% |
| CANO221021C00010000 | 2022-09-30 3:52PM EDT | 10.00 | 0.40 | 0.40 | 0.45 | -0.05 | -11.11% | 467 | 9,135 | 111.72% |
| CANO221021C00011000 | 2022-09-30 3:51PM EDT | 11.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 243 | 1,951 | 110.16% |
| CANO221021C00012000 | 2022-09-30 3:58PM EDT | 12.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 109 | 1,690 | 111.72% |
| CANO221021C00013000 | 2022-09-30 10:41AM EDT | 13.00 | 0.14 | 0.00 | 0.15 | +0.04 | +40.00% | 19 | 2,811 | 115.63% |
| CANO221021C00014000 | 2022-09-30 11:11AM EDT | 14.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 2 | 2,818 | 130.86% |
| CANO221021C00015000 | 2022-09-28 12:53PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 118.75% |
| CANO221021C00016000 | 2022-09-28 12:23PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 129.69% |
| CANO221021C00017000 | 2022-09-28 11:37AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 140.63% |
| CANO221021C00018000 | 2022-09-26 2:35PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 150.00% |
| CANO221021C00019000 | 2022-09-23 1:56PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 159.38% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CANO221021P00001000 | 2022-09-26 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 475.00% |
| CANO221021P00002000 | 2022-03-14 12:04AM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CANO221021P00003000 | 2022-09-26 11:30AM EDT | 3.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 82 | 237.50% |
| CANO221021P00004000 | 2022-09-29 11:58AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 153 | 178.13% |
| CANO221021P00005000 | 2022-09-29 3:17PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 1,702 | 131.25% |
| CANO221021P00006000 | 2022-09-30 2:31PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 58 | 2,337 | 107.03% |
| CANO221021P00007000 | 2022-09-30 9:59AM EDT | 7.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 1,906 | 101.95% |
| CANO221021P00008000 | 2022-09-30 3:59PM EDT | 8.00 | 0.45 | 0.45 | 0.55 | -0.05 | -10.00% | 542 | 6,116 | 104.49% |
| CANO221021P00009000 | 2022-09-30 3:44PM EDT | 9.00 | 1.00 | 0.90 | 1.05 | -0.05 | -4.76% | 23 | 630 | 99.61% |
| CANO221021P00010000 | 2022-09-30 1:45PM EDT | 10.00 | 1.64 | 1.55 | 1.80 | +0.02 | +1.23% | 2 | 110 | 100.39% |
| CANO221021P00011000 | 2022-09-29 9:35AM EDT | 11.00 | 2.50 | 2.40 | 2.60 | 0.00 | - | 1 | 1 | 99.80% |
| CANO221021P00013000 | 2022-09-26 9:32AM EDT | 13.00 | 4.15 | 4.10 | 4.60 | 0.00 | - | 1 | 2 | 90.63% |
| CANO221021P00014000 | 2022-09-27 2:35PM EDT | 14.00 | 5.50 | 5.10 | 5.60 | 0.00 | - | 2 | 4 | 103.13% |
© 2022 Yahoo. All rights reserved.
