UK markets open in 5 hours 26 minutes

Canaan Inc. (CAN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.3000+0.1700 (+5.43%)
At close: 04:00PM EST
3.2900 -0.01 (-0.30%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAN230217C000005002023-01-18 11:45AM EST0.502.382.533.550.00-11950.00%
CAN230217C000010002023-01-24 10:11AM EST1.002.572.182.570.00-11381.25%
CAN230217C000020002023-01-25 2:25PM EST2.001.221.181.560.00-259178.13%
CAN230217C000025002023-01-26 3:46PM EST2.500.820.770.95+0.16+24.24%111,031109.38%
CAN230217C000030002023-01-26 2:24PM EST3.000.410.400.50+0.04+10.81%611,07889.06%
CAN230217C000035002023-01-26 3:20PM EST3.500.170.170.20-0.02-10.53%1122,09182.03%
CAN230217C000040002023-01-26 3:29PM EST4.000.080.060.07-0.01-11.11%622,29181.25%
CAN230217C000045002023-01-26 2:13PM EST4.500.030.030.06-0.01-25.00%6335399.22%
CAN230217C000050002023-01-26 3:35PM EST5.000.030.010.05-0.02-40.00%210401110.94%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAN230217P000015002023-01-09 9:30AM EST1.500.040.000.020.00-2152168.75%
CAN230217P000020002023-01-24 10:40AM EST2.000.200.000.040.00-192129.69%
CAN230217P000025002023-01-25 12:53PM EST2.500.080.040.060.00-1146103.13%
CAN230217P000030002023-01-26 10:53AM EST3.000.170.140.20-0.07-29.17%330596.09%
CAN230217P000035002023-01-26 9:47AM EST3.500.400.370.46-0.12-23.08%25791.41%
CAN230217P000040002023-01-24 3:27PM EST4.000.750.221.790.00-117166.80%
CAN230217P000050002023-01-19 2:42PM EST5.001.860.702.520.00--5394.53%