Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN260116C00000500 | 2024-05-03 10:52AM EDT | 0.50 | 0.73 | 0.60 | 0.75 | -0.07 | -8.75% | 52 | 321 | 153.91% |
| CAN260116C00001000 | 2024-05-03 10:02AM EDT | 1.00 | 0.58 | 0.45 | 0.65 | +0.03 | +5.45% | 110 | 560 | 142.58% |
| CAN260116C00001500 | 2024-04-30 3:53PM EDT | 1.50 | 0.50 | 0.45 | 2.90 | 0.00 | - | 3 | 251 | 0.00% |
| CAN260116C00002000 | 2024-05-03 3:48PM EDT | 2.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 6 | 7,059 | 159.38% |
| CAN260116C00002500 | 2024-05-02 11:20AM EDT | 2.50 | 0.40 | 0.35 | 1.40 | 0.00 | - | 2 | 303 | 450.00% |
| CAN260116C00003000 | 2024-05-01 9:30AM EDT | 3.00 | 0.40 | 0.30 | 1.65 | 0.00 | - | 1 | 393 | 0.00% |
| CAN260116C00003500 | 2024-04-19 1:05PM EDT | 3.50 | 0.43 | 0.30 | 1.40 | 0.00 | - | 1 | 134 | 365.63% |
| CAN260116C00004000 | 2024-04-29 10:34AM EDT | 4.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 5 | 119 | 143.75% |
| CAN260116C00004500 | 2024-04-19 1:47PM EDT | 4.50 | 0.30 | 0.00 | 2.70 | 0.00 | - | 1 | 7 | 0.00% |
| CAN260116C00005000 | 2024-05-02 2:20PM EDT | 5.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 2 | 3,842 | 157.03% |
| CAN260116C00007000 | 2024-05-03 3:47PM EDT | 7.00 | 0.20 | 0.20 | 0.35 | -0.05 | -20.00% | 4 | 501 | 151.95% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN260116P00000500 | 2024-05-02 12:10PM EDT | 0.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 5 | 96 | 132.81% |
| CAN260116P00001000 | 2024-04-29 2:26PM EDT | 1.00 | 0.58 | 0.55 | 1.65 | 0.00 | - | 1 | 164 | 0.00% |
| CAN260116P00001500 | 2024-04-18 2:12PM EDT | 1.50 | 1.00 | 0.95 | 1.25 | 0.00 | - | 9 | 79 | 141.41% |
| CAN260116P00002000 | 2024-04-26 12:47PM EDT | 2.00 | 1.45 | 1.40 | 1.70 | 0.00 | - | 2 | 128 | 141.41% |
| CAN260116P00002500 | 2024-04-03 3:37PM EDT | 2.50 | 1.77 | 1.85 | 1.95 | 0.00 | - | 50 | 59 | 116.41% |
| CAN260116P00004000 | 2024-01-19 4:50PM EDT | 4.00 | 2.90 | 2.30 | 2.90 | 0.00 | - | 5 | 7 | 0.00% |
| CAN260116P00004500 | 2024-02-16 10:53AM EDT | 4.50 | 3.30 | 2.50 | 3.70 | 0.00 | - | 1 | 1 | 90.63% |
| CAN260116P00005000 | 2024-02-09 2:31PM EDT | 5.00 | 3.86 | 3.80 | 4.10 | 0.00 | - | 1 | 56 | 0.00% |
| CAN260116P00007000 | 2024-02-28 10:50AM EDT | 7.00 | 5.70 | 3.50 | 6.30 | 0.00 | - | 5 | 41 | 130.47% |
© 2024 Yahoo. All rights reserved.