Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240607C00001000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 2,369 | 171.88% |
| CAN240614C00001000 | 2024-05-31 3:25PM EDT | 2024-06-14 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 14 | 144 | 153.13% |
| CAN240621C00001000 | 2024-05-29 9:49AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 5,097 | 151.56% |
| CAN240628C00001000 | 2024-05-31 1:52PM EDT | 2024-06-28 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 2 | 21 | 131.25% |
| CAN240705C00001000 | 2024-05-31 11:50AM EDT | 2024-07-05 | 0.22 | 0.10 | 0.25 | +0.02 | +10.00% | 3 | 1 | 137.50% |
| CAN240719C00001000 | 2024-05-31 12:55PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.25 | -0.06 | -22.22% | 1 | 1,374 | 151.56% |
| CAN241018C00001000 | 2024-05-29 9:48AM EDT | 2024-10-18 | 0.38 | 0.30 | 0.75 | 0.00 | - | 10 | 692 | 226.56% |
| CAN250117C00001000 | 2024-05-30 9:49AM EDT | 2025-01-17 | 0.45 | 0.40 | 0.50 | 0.00 | - | 95 | 16,991 | 147.66% |
| CAN260116C00001000 | 2024-05-31 2:06PM EDT | 2026-01-16 | 0.64 | 0.45 | 0.70 | -0.06 | -8.57% | 6 | 1,195 | 122.66% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240607P00001000 | 2024-05-31 3:35PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 63 | 187 | 143.75% |
| CAN240614P00001000 | 2024-05-30 12:46PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 104 | 103.13% |
| CAN240621P00001000 | 2024-05-31 1:39PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 23 | 473 | 135.94% |
| CAN240628P00001000 | 2024-05-30 11:26AM EDT | 2024-06-28 | 0.14 | 0.10 | 0.15 | 0.00 | - | 1 | 24 | 117.19% |
| CAN240705P00001000 | 2024-05-30 11:30AM EDT | 2024-07-05 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 146.88% |
| CAN240719P00001000 | 2024-05-28 1:17PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.20 | 0.00 | - | 5 | 813 | 123.44% |
| CAN241018P00001000 | 2024-05-30 1:31PM EDT | 2024-10-18 | 0.30 | 0.30 | 0.35 | 0.00 | - | 10 | 230 | 136.72% |
| CAN250117P00001000 | 2024-05-31 1:48PM EDT | 2025-01-17 | 0.41 | 0.35 | 0.45 | +0.01 | +2.50% | 2 | 619 | 132.81% |
| CAN260116P00001000 | 2024-05-31 1:48PM EDT | 2026-01-16 | 0.54 | 0.50 | 2.90 | -0.06 | -10.00% | 3 | 168 | 0.00% |
© 2024 Yahoo. All rights reserved.