Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240719C00000500 | 2024-05-03 11:22AM EDT | 0.50 | 0.48 | 0.45 | 0.50 | +0.03 | +6.67% | 8 | 38 | 200.00% |
| CAN240719C00001000 | 2024-05-03 2:20PM EDT | 1.00 | 0.25 | 0.20 | 0.25 | +0.02 | +8.70% | 13 | 864 | 167.19% |
| CAN240719C00001500 | 2024-05-03 2:20PM EDT | 1.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 2,384 | 153.13% |
| CAN240719C00002000 | 2024-05-03 10:00AM EDT | 2.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 15 | 4,552 | 170.31% |
| CAN240719C00002500 | 2024-05-02 2:39PM EDT | 2.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 14,117 | 173.44% |
| CAN240719C00003000 | 2024-05-01 11:13AM EDT | 3.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 248 | 1,978 | 162.50% |
| CAN240719C00003500 | 2024-04-22 2:02PM EDT | 3.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 1,023 | 178.13% |
| CAN240719C00004000 | 2024-04-29 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 2,795 | 190.63% |
| CAN240719C00004500 | 2024-04-23 12:30PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 184 | 198.44% |
| CAN240719C00005000 | 2024-05-03 3:45PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 1,528 | 209.38% |
| CAN240719C00006000 | 2024-04-29 10:49AM EDT | 6.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 37 | 668 | 279.69% |
| CAN240719C00007000 | 2024-05-02 10:30AM EDT | 7.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1,434 | 367.97% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240719P00000500 | 2024-04-29 10:02AM EDT | 0.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 27 | 148.44% |
| CAN240719P00001000 | 2024-05-01 9:30AM EDT | 1.00 | 0.32 | 0.30 | 0.35 | -0.06 | -15.79% | 5 | 766 | 154.69% |
| CAN240719P00001500 | 2024-05-01 9:30AM EDT | 1.50 | 0.75 | 0.70 | 0.75 | -0.10 | -11.76% | 1 | 641 | 156.25% |
| CAN240719P00002000 | 2024-05-02 3:06PM EDT | 2.00 | 1.15 | 1.15 | 1.20 | 0.00 | - | 1 | 220 | 153.13% |
| CAN240719P00002500 | 2024-04-16 9:37AM EDT | 2.50 | 1.45 | 1.60 | 1.70 | 0.00 | - | 11 | 63 | 153.13% |
| CAN240719P00003000 | 2024-04-01 11:22AM EDT | 3.00 | 1.80 | 2.10 | 2.20 | 0.00 | - | 10 | 79 | 168.75% |
| CAN240719P00003500 | 2024-04-30 10:53AM EDT | 3.50 | 2.55 | 2.40 | 2.80 | 0.00 | - | 10 | 1 | 304.69% |
| CAN240719P00004000 | 2024-01-25 4:40PM EDT | 4.00 | 2.70 | 2.15 | 2.60 | 0.00 | - | 5 | 19 | 0.00% |
| CAN240719P00005000 | 2024-04-10 10:18AM EDT | 5.00 | 3.77 | 3.90 | 4.40 | 0.00 | - | 1 | 0 | 215.63% |
| CAN240719P00006000 | 2024-03-12 9:42AM EDT | 6.00 | 4.80 | 4.70 | 4.80 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.