CSIQ - Canadian Solar Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSIQ180720C000070002018-04-20 11:53PM EDT7.008.995.206.60+8.99+100.00%4040493.75%
CSIQ180720C000080002018-06-08 4:22PM EDT8.004.503.307.10+4.50+100.00%44625.78%
CSIQ180720C000085002018-06-25 11:35AM EDT8.503.903.905.70+3.90+100.00%22617.19%
CSIQ180720C000090002018-06-18 10:08AM EDT9.002.853.204.70+2.85+100.00%2425359.38%
CSIQ180720C000100002018-07-18 3:30PM EDT10.002.902.752.90+0.05+1.75%563237.50%
CSIQ180720C000110002018-07-18 1:04PM EDT11.001.901.751.90-0.18-8.65%100120164.06%
CSIQ180720C000115002018-07-18 1:47PM EDT11.501.381.251.50+0.13+10.40%438112.50%
CSIQ180720C000120002018-07-16 9:32AM EDT12.001.180.800.95+1.18+102.61%4030778.91%
CSIQ180720C000125002018-07-18 11:30AM EDT12.500.450.300.45+0.20+80.00%1222967.19%
CSIQ180720C000130002018-07-18 1:45PM EDT13.000.150.050.15+0.08+114.29%2691,46758.98%
CSIQ180720C000135002018-07-18 12:39PM EDT13.500.050.000.050.00-237153.91%
CSIQ180720C000140002018-07-09 12:59PM EDT14.000.060.000.05+0.06+100.00%140879.69%
CSIQ180720C000150002018-07-03 10:37AM EDT15.000.020.000.05+0.02+100.00%2865125.00%
CSIQ180720C000160002018-07-17 9:30AM EDT16.000.060.000.050.00-51,511165.63%
CSIQ180720C000170002018-07-06 3:12PM EDT17.000.020.000.05+0.02+100.00%101,424200.00%
CSIQ180720C000180002018-06-13 2:58PM EDT18.000.010.000.05+0.01+100.00%51,116234.38%
CSIQ180720C000190002018-06-06 11:05AM EDT19.000.040.000.05+0.04+100.00%1863262.50%
CSIQ180720C000200002018-06-18 10:10AM EDT20.000.100.000.05+0.10+100.00%210899290.63%
CSIQ180720C000210002018-05-01 2:17PM EDT21.000.050.000.05+0.05+100.00%100148318.75%
CSIQ180720C000220002018-06-06 1:37PM EDT22.000.020.000.05+0.02+100.00%10245340.63%
CSIQ180720C000230002018-05-17 9:42AM EDT23.000.040.000.05+0.04+100.00%1208365.63%
CSIQ180720C000240002018-02-23 11:26AM EDT24.000.050.000.05+0.05+100.00%55387.50%
CSIQ180720C000250002018-05-16 9:56AM EDT25.000.050.000.05+0.05+100.00%22406.25%
CSIQ180720C000260002017-12-16 12:57AM EDT26.000.450.100.05+0.45+100.00%44503.13%
CSIQ180720C000280002018-01-02 11:56AM EDT28.000.050.000.05+0.05+100.00%338462.50%
CSIQ180720C000290002017-12-16 12:57AM EDT29.000.100.000.05+0.10+100.00%11481.25%
CSIQ180720C000300002017-12-16 12:57AM EDT30.000.050.000.05+0.05+100.00%44493.75%
Putsfor20 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSIQ180720P000080002018-03-19 10:05AM EDT8.000.050.050.05+0.05+100.00%30280375.00%
CSIQ180720P000100002018-06-15 3:03PM EDT10.000.140.000.05+0.14+100.00%31896190.63%
CSIQ180720P000170002018-07-18 11:26AM EDT17.004.254.104.30-0.08-1.85%4178207.81%
CSIQ180720P000190002018-05-17 12:36PM EDT19.001.665.607.50+1.66+100.00%22482.81%
CSIQ180720P000200002018-01-18 2:47PM EDT20.004.605.908.50+4.60+100.00%51300.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes