Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240621C00001000 | 2024-06-14 3:14PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 46 | 5,293 | 115.63% |
| CAN240628C00001000 | 2024-06-14 3:34PM EDT | 2024-06-28 | 0.14 | 0.10 | 0.15 | 0.00 | - | 26 | 511 | 146.88% |
| CAN240705C00001000 | 2024-06-14 9:39AM EDT | 2024-07-05 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 93 | 145.31% |
| CAN240712C00001000 | 2024-06-12 3:09PM EDT | 2024-07-12 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 91 | 103.13% |
| CAN240719C00001000 | 2024-06-14 2:46PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 4 | 1,480 | 132.81% |
| CAN240726C00001000 | 2024-06-10 9:37AM EDT | 2024-07-26 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 37 | 159.38% |
| CAN240802C00001000 | 2024-06-13 1:43PM EDT | 2024-08-02 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 165.63% |
| CAN241018C00001000 | 2024-06-14 9:37AM EDT | 2024-10-18 | 0.36 | 0.30 | 0.40 | +0.04 | +12.50% | 5 | 708 | 148.44% |
| CAN250117C00001000 | 2024-06-13 12:01PM EDT | 2025-01-17 | 0.50 | 0.40 | 0.50 | +0.06 | +13.64% | 20 | 16,897 | 149.22% |
| CAN260116C00001000 | 2024-06-14 1:52PM EDT | 2026-01-16 | 0.65 | 0.50 | 0.80 | -0.10 | -13.33% | 10 | 1,200 | 142.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240621P00001000 | 2024-06-14 3:03PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 40 | 911 | 153.13% |
| CAN240628P00001000 | 2024-06-13 1:21PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 83 | 106.25% |
| CAN240705P00001000 | 2024-06-14 1:12PM EDT | 2024-07-05 | 0.11 | 0.05 | 0.10 | +0.01 | +10.00% | 3 | 45 | 87.50% |
| CAN240712P00001000 | 2024-06-11 12:11PM EDT | 2024-07-12 | 0.15 | 0.10 | 0.20 | 0.00 | - | 18 | 128 | 143.75% |
| CAN240719P00001000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 3 | 865 | 128.13% |
| CAN240726P00001000 | 2024-06-13 1:18PM EDT | 2024-07-26 | 0.15 | 0.15 | 0.20 | 0.00 | - | 53 | 79 | 135.94% |
| CAN241018P00001000 | 2024-06-14 3:45PM EDT | 2024-10-18 | 0.29 | 0.25 | 0.35 | +0.01 | +3.57% | 3 | 288 | 134.38% |
| CAN250117P00001000 | 2024-06-07 10:15AM EDT | 2025-01-17 | 0.41 | 0.35 | 0.40 | 0.00 | - | 1 | 717 | 128.91% |
| CAN260116P00001000 | 2024-06-13 1:08PM EDT | 2026-01-16 | 0.55 | 0.45 | 0.85 | 0.00 | - | 7 | 190 | 149.22% |
© 2024 Yahoo. All rights reserved.