Canadian Solar Inc. (CSIQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240607C00013000 | 2024-05-22 12:01PM EDT | 13.00 | 5.27 | 6.20 | 8.40 | 0.00 | - | - | 1 | 345.31% |
| CSIQ240607C00014000 | 2024-05-22 12:01PM EDT | 14.00 | 4.79 | 5.40 | 6.90 | 0.00 | - | 1 | 1 | 273.05% |
| CSIQ240607C00015000 | 2024-05-30 3:29PM EDT | 15.00 | 4.70 | 4.40 | 5.20 | 0.00 | - | 2 | 18 | 161.33% |
| CSIQ240607C00016000 | 2024-05-30 3:08PM EDT | 16.00 | 4.36 | 3.50 | 4.10 | +0.78 | +21.79% | 40 | 88 | 131.25% |
| CSIQ240607C00016500 | 2024-05-28 12:32PM EDT | 16.50 | 2.59 | 2.95 | 3.60 | 0.00 | - | 5 | 54 | 110.55% |
| CSIQ240607C00017000 | 2024-05-31 2:51PM EDT | 17.00 | 2.69 | 2.60 | 2.90 | -0.33 | -10.93% | 2 | 33 | 90.63% |
| CSIQ240607C00017500 | 2024-05-31 9:42AM EDT | 17.50 | 2.28 | 2.15 | 2.35 | +0.05 | +2.24% | 6 | 30 | 76.95% |
| CSIQ240607C00018000 | 2024-05-31 3:37PM EDT | 18.00 | 1.75 | 1.75 | 1.85 | +0.06 | +3.55% | 61 | 360 | 71.88% |
| CSIQ240607C00018500 | 2024-05-31 2:37PM EDT | 18.50 | 1.35 | 1.30 | 1.45 | -0.10 | -6.90% | 61 | 170 | 66.99% |
| CSIQ240607C00019000 | 2024-05-31 3:29PM EDT | 19.00 | 0.95 | 0.95 | 1.05 | -0.17 | -15.18% | 122 | 374 | 63.67% |
| CSIQ240607C00019500 | 2024-05-31 2:09PM EDT | 19.50 | 0.67 | 0.65 | 0.75 | +0.04 | +6.35% | 179 | 48 | 62.70% |
| CSIQ240607C00020000 | 2024-05-31 3:55PM EDT | 20.00 | 0.48 | 0.45 | 0.50 | -0.01 | -2.04% | 452 | 485 | 63.09% |
| CSIQ240607C00020500 | 2024-05-31 3:05PM EDT | 20.50 | 0.30 | 0.30 | 0.35 | -0.11 | -26.83% | 8 | 221 | 65.23% |
| CSIQ240607C00021000 | 2024-05-31 2:53PM EDT | 21.00 | 0.19 | 0.20 | 0.25 | -0.04 | -17.39% | 418 | 231 | 67.97% |
| CSIQ240607C00021500 | 2024-05-31 12:06PM EDT | 21.50 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 24 | 100 | 69.92% |
| CSIQ240607C00022000 | 2024-05-31 9:51AM EDT | 22.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 54 | 25 | 66.41% |
| CSIQ240607C00022500 | 2024-05-31 3:57PM EDT | 22.50 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 3 | 7 | 75.78% |
| CSIQ240607C00023000 | 2024-05-30 3:48PM EDT | 23.00 | 0.10 | 0.00 | 0.15 | +0.04 | +66.67% | 2 | 6 | 84.77% |
| CSIQ240607C00023500 | 2024-05-30 12:06PM EDT | 23.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 338 | 338 | 85.16% |
| CSIQ240607C00024000 | 2024-05-29 9:40AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 382 | 92.97% |
| CSIQ240607C00027000 | 2024-05-22 10:05AM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 189.84% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240607P00013000 | 2024-05-10 2:30PM EDT | 13.00 | 0.12 | 0.00 | 1.45 | 0.00 | - | - | 2 | 357.81% |
| CSIQ240607P00014000 | 2024-05-23 10:39AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 445 | 668 | 132.81% |
| CSIQ240607P00014500 | 2024-05-21 10:23AM EDT | 14.50 | 0.25 | 0.00 | 1.45 | 0.00 | - | - | 9 | 289.84% |
| CSIQ240607P00015000 | 2024-05-28 11:24AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 112 | 174 | 123.44% |
| CSIQ240607P00015500 | 2024-05-28 3:01PM EDT | 15.50 | 0.07 | 0.00 | 0.85 | 0.00 | - | 11 | 26 | 199.41% |
| CSIQ240607P00016000 | 2024-05-31 3:02PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 3 | 23 | 107.81% |
| CSIQ240607P00016500 | 2024-05-31 12:33PM EDT | 16.50 | 0.06 | 0.00 | 1.05 | 0.00 | - | 20 | 61 | 178.13% |
| CSIQ240607P00017000 | 2024-05-31 3:15PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 107 | 37 | 74.61% |
| CSIQ240607P00017500 | 2024-05-31 2:02PM EDT | 17.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 54 | 21 | 69.14% |
| CSIQ240607P00018000 | 2024-05-30 11:06AM EDT | 18.00 | 0.23 | 0.10 | 0.15 | +0.03 | +15.00% | 1 | 129 | 66.02% |
| CSIQ240607P00018500 | 2024-05-31 11:07AM EDT | 18.50 | 0.32 | 0.15 | 0.25 | +0.02 | +6.67% | 5 | 34 | 62.31% |
| CSIQ240607P00019000 | 2024-05-31 3:28PM EDT | 19.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 74 | 8 | 62.50% |
| CSIQ240607P00019500 | 2024-05-31 3:29PM EDT | 19.50 | 0.55 | 0.50 | 0.55 | -0.12 | -17.91% | 191 | 64 | 59.18% |
| CSIQ240607P00020000 | 2024-05-30 3:44PM EDT | 20.00 | 0.99 | 0.75 | 0.85 | +0.04 | +4.21% | 3 | 4 | 59.57% |
| CSIQ240607P00020500 | 2024-05-31 10:16AM EDT | 20.50 | 1.27 | 1.10 | 1.20 | -0.13 | -9.29% | 1 | 19 | 61.33% |
© 2024 Yahoo. All rights reserved.