Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN250117C00000500 | 2024-05-03 3:57PM EDT | 0.50 | 0.50 | 0.50 | 0.60 | -0.05 | -9.09% | 29 | 355 | 154.69% |
| CAN250117C00001000 | 2024-05-03 3:54PM EDT | 1.00 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 90 | 17,363 | 155.47% |
| CAN250117C00001500 | 2024-05-03 11:45AM EDT | 1.50 | 0.30 | 0.25 | 0.35 | +0.02 | +7.14% | 1 | 907 | 152.34% |
| CAN250117C00002000 | 2024-05-02 3:55PM EDT | 2.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 32 | 1,596 | 155.47% |
| CAN250117C00002500 | 2024-05-02 10:13AM EDT | 2.50 | 0.22 | 0.20 | 0.25 | 0.00 | - | 22 | 1,021 | 161.72% |
| CAN250117C00003000 | 2024-05-02 12:02PM EDT | 3.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 24 | 12,542 | 164.06% |
| CAN250117C00003500 | 2024-04-26 11:44AM EDT | 3.50 | 0.19 | 0.15 | 0.20 | 0.00 | - | 1 | 17,365 | 164.06% |
| CAN250117C00004000 | 2024-05-02 9:48AM EDT | 4.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 100 | 2,289 | 162.50% |
| CAN250117C00004500 | 2024-05-03 9:33AM EDT | 4.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 351 | 168.75% |
| CAN250117C00005000 | 2024-05-01 2:01PM EDT | 5.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 2,972 | 164.84% |
| CAN250117C00005500 | 2024-05-03 3:27PM EDT | 5.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 30 | 618 | 169.53% |
| CAN250117C00007000 | 2024-05-03 9:35AM EDT | 7.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 9 | 6,082 | 159.38% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN250117P00000500 | 2024-04-30 10:30AM EDT | 0.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 521 | 142.19% |
| CAN250117P00001000 | 2024-05-03 3:10PM EDT | 1.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 16 | 632 | 147.66% |
| CAN250117P00001500 | 2024-05-02 2:53PM EDT | 1.50 | 0.86 | 0.85 | 0.95 | 0.00 | - | 1 | 533 | 145.31% |
| CAN250117P00002000 | 2024-04-30 12:30PM EDT | 2.00 | 1.30 | 1.30 | 1.35 | 0.00 | - | 1 | 385 | 140.23% |
| CAN250117P00002500 | 2024-04-01 3:23PM EDT | 2.50 | 1.59 | 1.75 | 1.85 | 0.00 | - | 2 | 249 | 146.09% |
| CAN250117P00003000 | 2024-05-03 3:11PM EDT | 3.00 | 2.22 | 2.20 | 2.30 | 0.00 | - | 5 | 167 | 139.06% |
| CAN250117P00003500 | 2024-03-11 11:10AM EDT | 3.50 | 2.47 | 2.45 | 2.55 | 0.00 | - | 6 | 11 | 0.00% |
| CAN250117P00004000 | 2024-01-22 12:51PM EDT | 4.00 | 2.67 | 2.65 | 2.75 | 0.00 | - | 1 | 40 | 0.00% |
| CAN250117P00004500 | 2023-12-29 12:20PM EDT | 4.50 | 2.83 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 0.00% |
| CAN250117P00005000 | 2024-04-04 10:43AM EDT | 5.00 | 3.88 | 4.10 | 4.20 | 0.00 | - | 20 | 69 | 117.19% |
| CAN250117P00005500 | 2023-06-14 10:06AM EDT | 5.50 | 3.50 | 2.80 | 3.30 | 0.00 | - | 1 | 2 | 0.00% |
| CAN250117P00007000 | 2024-04-23 10:27AM EDT | 7.00 | 6.00 | 6.10 | 6.20 | 0.00 | - | 2 | 21 | 132.81% |
© 2024 Yahoo. All rights reserved.