Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN260116C00000500 | 2024-06-18 10:01AM EDT | 0.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 438 | 0.00% |
| CAN260116C00001000 | 2024-06-25 1:59PM EDT | 1.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 33 | 1,169 | 0.00% |
| CAN260116C00001500 | 2024-06-20 2:24PM EDT | 1.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 363 | 6.25% |
| CAN260116C00002000 | 2024-06-25 3:59PM EDT | 2.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 7,496 | 12.50% |
| CAN260116C00002500 | 2024-06-25 3:59PM EDT | 2.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 45 | 356 | 25.00% |
| CAN260116C00003000 | 2024-06-25 10:39AM EDT | 3.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 513 | 25.00% |
| CAN260116C00003500 | 2024-06-05 12:23PM EDT | 3.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 174 | 25.00% |
| CAN260116C00004000 | 2024-06-12 12:41PM EDT | 4.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 25.00% |
| CAN260116C00004500 | 2024-06-12 12:42PM EDT | 4.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CAN260116C00005000 | 2024-06-25 3:28PM EDT | 5.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 4,397 | 25.00% |
| CAN260116C00007000 | 2024-06-25 10:37AM EDT | 7.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 543 | 50.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN260116P00000500 | 2024-06-17 3:18PM EDT | 0.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 25.00% |
| CAN260116P00001000 | 2024-06-25 1:47PM EDT | 1.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 3.13% |
| CAN260116P00001500 | 2024-06-14 3:31PM EDT | 1.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| CAN260116P00002000 | 2024-04-26 12:47PM EDT | 2.00 | 1.45 | 1.25 | 1.55 | 0.00 | - | 2 | 128 | 127.73% |
| CAN260116P00002500 | 2024-06-03 2:52PM EDT | 2.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| CAN260116P00004000 | 2024-01-19 4:50PM EDT | 4.00 | 2.90 | 2.30 | 2.90 | 0.00 | - | 5 | 7 | 0.00% |
| CAN260116P00004500 | 2024-02-16 10:53AM EDT | 4.50 | 3.30 | 2.50 | 3.70 | 0.00 | - | 1 | 1 | 124.22% |
| CAN260116P00005000 | 2024-06-17 3:50PM EDT | 5.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| CAN260116P00007000 | 2024-05-07 2:13PM EDT | 7.00 | 6.13 | 5.90 | 6.20 | 0.00 | - | 1 | 42 | 108.98% |
© 2024 Yahoo. All rights reserved.