Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN250117C00000500 | 2024-06-24 12:41PM EDT | 0.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 262 | 0.00% |
| CAN250117C00001000 | 2024-06-25 3:08PM EDT | 1.00 | 0.50 | 0.00 | 0.00 | +0.05 | +11.11% | 85 | 16,881 | 0.00% |
| CAN250117C00001500 | 2024-06-25 3:29PM EDT | 1.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 79 | 1,200 | 12.50% |
| CAN250117C00002000 | 2024-06-25 3:03PM EDT | 2.00 | 0.30 | 0.00 | 0.00 | +0.05 | +20.00% | 55 | 2,446 | 25.00% |
| CAN250117C00002500 | 2024-06-25 10:32AM EDT | 2.50 | 0.20 | 0.00 | 0.00 | +0.05 | +33.33% | 10 | 955 | 25.00% |
| CAN250117C00003000 | 2024-06-24 9:34AM EDT | 3.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 12,733 | 50.00% |
| CAN250117C00003500 | 2024-06-24 2:36PM EDT | 3.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 17,407 | 50.00% |
| CAN250117C00004000 | 2024-06-25 2:10PM EDT | 4.00 | 0.15 | 0.00 | 0.00 | +0.02 | +15.38% | 80 | 2,150 | 50.00% |
| CAN250117C00004500 | 2024-06-25 2:16PM EDT | 4.50 | 0.12 | 0.00 | 0.00 | +0.07 | +140.00% | 100 | 1,021 | 50.00% |
| CAN250117C00005000 | 2024-06-25 2:10PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 3,142 | 50.00% |
| CAN250117C00005500 | 2024-06-25 2:16PM EDT | 5.50 | 0.07 | 0.00 | 0.00 | +0.02 | +40.00% | 100 | 626 | 50.00% |
| CAN250117C00007000 | 2024-06-24 11:41AM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 6,093 | 50.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN250117P00000500 | 2024-06-04 10:14AM EDT | 0.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 552 | 25.00% |
| CAN250117P00001000 | 2024-06-25 12:02PM EDT | 1.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 746 | 3.13% |
| CAN250117P00001500 | 2024-06-25 2:25PM EDT | 1.50 | 0.73 | 0.00 | 0.00 | +0.03 | +4.29% | 3 | 492 | 0.00% |
| CAN250117P00002000 | 2024-06-18 9:30AM EDT | 2.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 0.00% |
| CAN250117P00002500 | 2024-05-20 11:31AM EDT | 2.50 | 1.62 | 1.50 | 1.65 | 0.00 | - | 1 | 248 | 125.78% |
| CAN250117P00003000 | 2024-05-16 1:43PM EDT | 3.00 | 2.08 | 2.05 | 2.15 | 0.00 | - | 10 | 168 | 146.88% |
| CAN250117P00003500 | 2024-03-11 11:10AM EDT | 3.50 | 2.47 | 2.45 | 2.55 | 0.00 | - | 6 | 11 | 119.53% |
| CAN250117P00004000 | 2024-01-22 12:51PM EDT | 4.00 | 2.67 | 2.65 | 2.75 | 0.00 | - | 1 | 40 | 0.00% |
| CAN250117P00004500 | 2024-06-14 10:34AM EDT | 4.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| CAN250117P00005000 | 2024-04-04 10:43AM EDT | 5.00 | 3.88 | 4.10 | 4.20 | 0.00 | - | 20 | 69 | 196.88% |
| CAN250117P00005500 | 2023-06-14 10:06AM EDT | 5.50 | 3.50 | 2.80 | 3.30 | 0.00 | - | 1 | 2 | 0.00% |
| CAN250117P00007000 | 2024-04-23 10:27AM EDT | 7.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.