Canadian Solar Inc. (CSIQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240517C00012000 | 2024-04-30 1:03PM EDT | 12.00 | 4.50 | 4.90 | 5.10 | 0.00 | - | 1 | 0 | 190.63% |
| CSIQ240517C00013000 | 2024-04-23 12:44PM EDT | 13.00 | 2.84 | 3.90 | 5.00 | 0.00 | - | 1 | 1 | 335.94% |
| CSIQ240517C00014000 | 2024-05-14 9:56AM EDT | 14.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 10 | 137 | 115.63% |
| CSIQ240517C00014500 | 2024-05-15 9:30AM EDT | 14.50 | 2.90 | 2.40 | 2.65 | +0.25 | +9.43% | 7 | 8 | 114.06% |
| CSIQ240517C00015000 | 2024-05-14 3:06PM EDT | 15.00 | 2.30 | 1.95 | 2.05 | 0.00 | - | 112 | 298 | 79.69% |
| CSIQ240517C00015500 | 2024-05-14 3:03PM EDT | 15.50 | 1.80 | 1.45 | 1.65 | 0.00 | - | 1 | 160 | 84.38% |
| CSIQ240517C00016000 | 2024-05-15 11:49AM EDT | 16.00 | 1.07 | 1.00 | 1.10 | -0.21 | -16.41% | 8 | 601 | 62.50% |
| CSIQ240517C00016500 | 2024-05-15 10:24AM EDT | 16.50 | 0.92 | 0.60 | 0.70 | -0.03 | -3.16% | 60 | 138 | 59.38% |
| CSIQ240517C00017000 | 2024-05-15 2:43PM EDT | 17.00 | 0.35 | 0.35 | 0.45 | -0.21 | -37.50% | 333 | 572 | 66.80% |
| CSIQ240517C00017500 | 2024-05-15 12:45PM EDT | 17.50 | 0.21 | 0.15 | 0.20 | -0.17 | -44.74% | 190 | 596 | 60.94% |
| CSIQ240517C00018000 | 2024-05-15 2:31PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 29 | 932 | 67.97% |
| CSIQ240517C00018500 | 2024-05-15 12:10PM EDT | 18.50 | 0.13 | 0.05 | 0.10 | +0.05 | +62.50% | 7 | 227 | 80.08% |
| CSIQ240517C00019000 | 2024-05-15 9:32AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,240 | 87.50% |
| CSIQ240517C00019500 | 2024-05-10 11:09AM EDT | 19.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 102.34% |
| CSIQ240517C00020000 | 2024-05-15 12:10PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 3 | 572 | 127.34% |
| CSIQ240517C00020500 | 2024-05-09 10:24AM EDT | 20.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 6 | 160.55% |
| CSIQ240517C00021000 | 2024-05-10 9:32AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,012 | 125.00% |
| CSIQ240517C00021500 | 2024-05-08 10:27AM EDT | 21.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 260.55% |
| CSIQ240517C00022000 | 2024-05-08 3:47PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 2 | 239 | 146.88% |
| CSIQ240517C00023000 | 2024-04-26 2:35PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 167.19% |
| CSIQ240517C00024000 | 2024-05-03 12:30PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 185.94% |
| CSIQ240517C00025000 | 2024-04-29 10:01AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 34 | 203.13% |
| CSIQ240517C00026000 | 2024-03-28 9:33AM EDT | 26.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 20 | 221.88% |
| CSIQ240517C00027000 | 2024-05-06 3:46PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 402.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240517P00011000 | 2024-04-25 2:08PM EDT | 11.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 439.06% |
| CSIQ240517P00012000 | 2024-05-09 9:32AM EDT | 12.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 123 | 221.88% |
| CSIQ240517P00012500 | 2024-04-25 11:44AM EDT | 12.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 11 | 176.56% |
| CSIQ240517P00013000 | 2024-05-13 12:36PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 156.25% |
| CSIQ240517P00013500 | 2024-05-09 10:03AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 90 | 137.50% |
| CSIQ240517P00014000 | 2024-05-15 12:47PM EDT | 14.00 | 0.01 | 0.00 | 1.00 | -0.04 | -80.00% | 6 | 463 | 279.69% |
| CSIQ240517P00014500 | 2024-05-13 11:30AM EDT | 14.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 75 | 101.56% |
| CSIQ240517P00015000 | 2024-05-15 11:49AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 3,235 | 82.81% |
| CSIQ240517P00015500 | 2024-05-15 12:45PM EDT | 15.50 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 28 | 394 | 64.84% |
| CSIQ240517P00016000 | 2024-05-15 2:50PM EDT | 16.00 | 0.08 | 0.05 | 0.10 | -0.04 | -57.14% | 9 | 1,171 | 63.67% |
| CSIQ240517P00016500 | 2024-05-15 2:17PM EDT | 16.50 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 39 | 2,580 | 55.86% |
| CSIQ240517P00017000 | 2024-05-15 2:08PM EDT | 17.00 | 0.30 | 0.30 | 0.40 | -0.02 | -6.25% | 31 | 2,376 | 55.47% |
| CSIQ240517P00017500 | 2024-05-15 12:44PM EDT | 17.50 | 0.35 | 0.60 | 0.75 | -0.25 | -41.67% | 24 | 130 | 57.03% |
| CSIQ240517P00018000 | 2024-05-15 2:49PM EDT | 18.00 | 1.12 | 1.00 | 1.15 | -0.61 | -35.26% | 3 | 316 | 55.86% |
| CSIQ240517P00018500 | 2024-05-13 1:57PM EDT | 18.50 | 1.80 | 1.45 | 1.65 | 0.00 | - | 3 | 55 | 63.28% |
| CSIQ240517P00019000 | 2024-05-13 10:28AM EDT | 19.00 | 2.70 | 1.90 | 2.10 | 0.00 | - | 1 | 109 | 98.44% |
| CSIQ240517P00020000 | 2024-05-06 9:30AM EDT | 20.00 | 3.25 | 2.90 | 3.10 | 0.00 | - | 5 | 207 | 129.69% |
| CSIQ240517P00021000 | 2024-05-13 1:57PM EDT | 21.00 | 4.33 | 3.90 | 4.10 | 0.00 | - | 1 | 22 | 157.03% |
| CSIQ240517P00022000 | 2024-05-01 11:51AM EDT | 22.00 | 6.00 | 4.90 | 5.20 | 0.00 | - | 10 | 1 | 151.56% |
| CSIQ240517P00023000 | 2024-04-08 11:07AM EDT | 23.00 | 5.30 | 5.40 | 6.00 | 0.00 | - | - | 0 | 0.00% |
| CSIQ240517P00024000 | 2024-04-17 10:32AM EDT | 24.00 | 8.42 | 6.70 | 7.20 | 0.00 | - | 1 | 0 | 271.88% |
| CSIQ240517P00025000 | 2024-03-25 10:04AM EDT | 25.00 | 6.96 | 9.90 | 10.40 | 0.00 | - | 1 | 0 | 702.73% |
© 2024 Yahoo. All rights reserved.