UK markets closed

Canaan Inc. (CAN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.0200-0.0100 (-0.97%)
At close: 04:00PM EDT
1.0300 +0.01 (+0.98%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Strike:1.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAN240621C000010002024-06-14 3:14PM EDT2024-06-210.100.050.10-0.01-9.09%465,293115.63%
CAN240628C000010002024-06-14 3:34PM EDT2024-06-280.140.100.150.00-26511146.88%
CAN240705C000010002024-06-14 9:39AM EDT2024-07-050.170.100.200.00-193145.31%
CAN240712C000010002024-06-12 3:09PM EDT2024-07-120.200.050.200.00-191103.13%
CAN240719C000010002024-06-14 2:46PM EDT2024-07-190.160.150.20-0.04-20.00%41,480132.81%
CAN240726C000010002024-06-10 9:37AM EDT2024-07-260.200.150.300.00-137159.38%
CAN240802C000010002024-06-13 1:43PM EDT2024-08-020.200.000.500.00-11165.63%
CAN241018C000010002024-06-14 9:37AM EDT2024-10-180.360.300.40+0.04+12.50%5708148.44%
CAN250117C000010002024-06-13 12:01PM EDT2025-01-170.500.400.50+0.06+13.64%2016,897149.22%
CAN260116C000010002024-06-14 1:52PM EDT2026-01-160.650.500.80-0.10-13.33%101,200142.97%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAN240621P000010002024-06-14 3:03PM EDT2024-06-210.060.050.10+0.01+20.00%40911153.13%
CAN240628P000010002024-06-13 1:21PM EDT2024-06-280.050.050.100.00-183106.25%
CAN240705P000010002024-06-14 1:12PM EDT2024-07-050.110.050.10+0.01+10.00%34587.50%
CAN240712P000010002024-06-11 12:11PM EDT2024-07-120.150.100.200.00-18128143.75%
CAN240719P000010002024-06-14 3:45PM EDT2024-07-190.150.100.20+0.05+50.00%3865128.13%
CAN240726P000010002024-06-13 1:18PM EDT2024-07-260.150.150.200.00-5379135.94%
CAN241018P000010002024-06-14 3:45PM EDT2024-10-180.290.250.35+0.01+3.57%3288134.38%
CAN250117P000010002024-06-07 10:15AM EDT2025-01-170.410.350.400.00-1717128.91%
CAN260116P000010002024-06-13 1:08PM EDT2026-01-160.550.450.850.00-7190149.22%