Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240510C00001500 | 2024-04-24 10:23AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 306 | 712.50% |
| CAN240517C00001500 | 2024-05-09 12:22PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 1,917 | 50.00% |
| CAN240524C00001500 | 2024-05-10 2:16PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 568 | 184.38% |
| CAN240531C00001500 | 2024-05-10 12:27PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 499 | 190.63% |
| CAN240607C00001500 | 2024-05-03 11:56AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 165.63% |
| CAN240614C00001500 | 2024-05-10 9:56AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 34 | 7 | 150.00% |
| CAN240621C00001500 | 2024-05-08 11:04AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 2 | 441 | 159.38% |
| CAN240719C00001500 | 2024-05-10 11:49AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.15 | 0.00 | - | 7 | 2,331 | 156.25% |
| CAN241018C00001500 | 2024-05-10 11:03AM EDT | 2024-10-18 | 0.22 | 0.20 | 0.25 | +0.07 | +46.67% | 6 | 173 | 142.97% |
| CAN250117C00001500 | 2024-05-09 2:59PM EDT | 2025-01-17 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 1 | 917 | 154.69% |
| CAN260116C00001500 | 2024-05-10 3:12PM EDT | 2026-01-16 | 0.65 | 0.00 | 1.10 | +0.15 | +30.00% | 4 | 252 | 144.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240510P00001500 | 2024-05-09 2:12PM EDT | 2024-05-10 | 0.60 | 0.45 | 1.00 | 0.00 | - | 1 | 16 | 1,625.00% |
| CAN240517P00001500 | 2024-05-09 2:17PM EDT | 2024-05-17 | 0.60 | 0.15 | 0.95 | 0.00 | - | 1 | 130 | 193.75% |
| CAN240524P00001500 | 2024-05-08 10:42AM EDT | 2024-05-24 | 0.67 | 0.25 | 1.00 | 0.00 | - | 1 | 17 | 284.38% |
| CAN240531P00001500 | 2024-05-01 1:59PM EDT | 2024-05-31 | 0.65 | 0.55 | 1.05 | 0.00 | - | 1 | 26 | 425.00% |
| CAN240607P00001500 | 2024-05-06 1:28PM EDT | 2024-06-07 | 0.65 | 0.15 | 1.05 | 0.00 | - | - | 1 | 176.56% |
| CAN240614P00001500 | 2024-05-03 12:04PM EDT | 2024-06-14 | 0.65 | 0.55 | 0.65 | 0.00 | - | 5 | 5 | 159.38% |
| CAN240621P00001500 | 2024-05-09 12:59PM EDT | 2024-06-21 | 0.60 | 0.45 | 0.85 | 0.00 | - | 2 | 2 | 189.06% |
| CAN240719P00001500 | 2024-05-08 3:28PM EDT | 2024-07-19 | 0.73 | 0.60 | 0.70 | 0.00 | - | 2 | 638 | 146.88% |
| CAN241018P00001500 | 2024-05-08 3:32PM EDT | 2024-10-18 | 0.80 | 0.75 | 0.85 | 0.00 | - | 19 | 25 | 157.03% |
| CAN250117P00001500 | 2024-05-10 2:30PM EDT | 2025-01-17 | 0.87 | 0.80 | 0.90 | -0.03 | -3.33% | 30 | 541 | 141.41% |
| CAN260116P00001500 | 2024-05-08 3:32PM EDT | 2026-01-16 | 0.98 | 0.75 | 2.25 | 0.00 | - | 13 | 92 | 0.00% |
© 2024 Yahoo. All rights reserved.