Canadian Solar Inc. (CSIQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240524C00012000 | 2024-04-26 2:55PM EDT | 12.00 | 3.62 | 5.00 | 5.80 | 0.00 | - | 1 | 1 | 203.91% |
| CSIQ240524C00013000 | 2024-04-26 2:55PM EDT | 13.00 | 2.81 | 3.90 | 5.40 | 0.00 | - | 1 | 1 | 207.03% |
| CSIQ240524C00014000 | 2024-05-13 10:14AM EDT | 14.00 | 2.30 | 2.95 | 3.40 | 0.00 | - | 6 | 1 | 99.22% |
| CSIQ240524C00015000 | 2024-05-14 11:17AM EDT | 15.00 | 1.87 | 2.15 | 2.25 | 0.00 | - | 15 | 183 | 76.95% |
| CSIQ240524C00015500 | 2024-05-13 9:33AM EDT | 15.50 | 0.93 | 1.65 | 1.80 | 0.00 | - | 3 | 34 | 66.60% |
| CSIQ240524C00016000 | 2024-05-14 2:57PM EDT | 16.00 | 1.60 | 1.25 | 1.40 | 0.00 | - | 51 | 88 | 63.48% |
| CSIQ240524C00016500 | 2024-05-14 9:30AM EDT | 16.50 | 1.32 | 0.90 | 1.05 | 0.00 | - | 10 | 66 | 61.13% |
| CSIQ240524C00017000 | 2024-05-15 1:37PM EDT | 17.00 | 0.85 | 0.60 | 0.75 | +0.02 | +2.41% | 51 | 706 | 58.79% |
| CSIQ240524C00017500 | 2024-05-15 2:57PM EDT | 17.50 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 191 | 104 | 57.81% |
| CSIQ240524C00018000 | 2024-05-15 12:44PM EDT | 18.00 | 0.43 | 0.25 | 0.35 | +0.03 | +7.50% | 185 | 1,503 | 58.59% |
| CSIQ240524C00018500 | 2024-05-15 12:35PM EDT | 18.50 | 0.30 | 0.15 | 0.25 | +0.04 | +15.38% | 30 | 119 | 60.16% |
| CSIQ240524C00019000 | 2024-05-15 1:21PM EDT | 19.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 127 | 386 | 56.45% |
| CSIQ240524C00019500 | 2024-05-15 11:17AM EDT | 19.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 61 | 207 | 60.55% |
| CSIQ240524C00020000 | 2024-05-15 12:44PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | +0.01 | +16.67% | 2 | 1,026 | 62.50% |
| CSIQ240524C00020500 | 2024-05-06 11:44AM EDT | 20.50 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 1 | 60.94% |
| CSIQ240524C00021000 | 2024-05-07 12:20PM EDT | 21.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 7 | 24 | 83.59% |
| CSIQ240524C00021500 | 2024-05-08 2:23PM EDT | 21.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 10 | 83.59% |
| CSIQ240524C00022000 | 2024-05-10 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 25 | 150.00% |
| CSIQ240524C00023000 | 2024-04-30 9:48AM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 133.59% |
| CSIQ240524C00024000 | 2024-04-04 3:09PM EDT | 24.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 43 | 43 | 113.28% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240524P00011000 | 2024-04-22 2:22PM EDT | 11.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | - | 3 | 236.33% |
| CSIQ240524P00012000 | 2024-05-08 2:48PM EDT | 12.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 84 | 185.16% |
| CSIQ240524P00013000 | 2024-05-09 10:25AM EDT | 13.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 203 | 153.13% |
| CSIQ240524P00013500 | 2024-05-13 11:19AM EDT | 13.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 153.52% |
| CSIQ240524P00014000 | 2024-05-14 12:17PM EDT | 14.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 11 | 23 | 100.39% |
| CSIQ240524P00014500 | 2024-05-15 11:20AM EDT | 14.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 175 | 155 | 71.48% |
| CSIQ240524P00015000 | 2024-05-14 1:31PM EDT | 15.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 15 | 411 | 59.77% |
| CSIQ240524P00015500 | 2024-05-14 10:10AM EDT | 15.50 | 0.13 | 0.10 | 0.20 | -0.12 | -48.00% | 10 | 106 | 60.16% |
| CSIQ240524P00016000 | 2024-05-15 2:42PM EDT | 16.00 | 0.25 | 0.20 | 0.30 | +0.01 | +4.17% | 6 | 87 | 58.40% |
| CSIQ240524P00016500 | 2024-05-15 2:33PM EDT | 16.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 27 | 171 | 56.84% |
| CSIQ240524P00017000 | 2024-05-15 9:53AM EDT | 17.00 | 0.41 | 0.55 | 0.70 | -0.24 | -36.92% | 53 | 74 | 57.03% |
| CSIQ240524P00017500 | 2024-05-15 12:18PM EDT | 17.50 | 0.60 | 0.80 | 0.95 | -0.20 | -25.00% | 5 | 11 | 53.71% |
| CSIQ240524P00018000 | 2024-05-14 9:30AM EDT | 18.00 | 1.74 | 1.15 | 1.30 | 0.00 | - | 15 | 27 | 53.91% |
| CSIQ240524P00018500 | 2024-05-08 2:52PM EDT | 18.50 | 1.51 | 1.55 | 1.70 | 0.00 | - | - | 1 | 54.49% |
| CSIQ240524P00019500 | 2024-05-14 2:53PM EDT | 19.50 | 2.39 | 2.40 | 2.55 | 0.00 | - | 1 | 3 | 61.72% |
| CSIQ240524P00020000 | 2024-04-17 2:28PM EDT | 20.00 | 5.03 | 2.25 | 3.00 | 0.00 | - | 1 | 1 | 56.25% |
| CSIQ240524P00020500 | 2024-05-13 1:57PM EDT | 20.50 | 4.47 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 63.28% |
© 2024 Yahoo. All rights reserved.