Canadian Solar Inc. (CSIQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240719C00010000 | 2024-04-30 10:55AM EDT | 10.00 | 6.96 | 6.60 | 8.40 | 0.00 | - | - | 5 | 138.28% |
| CSIQ240719C00012000 | 2024-05-08 10:40AM EDT | 12.00 | 5.80 | 3.10 | 5.20 | 0.00 | - | 3 | 3 | 84.18% |
| CSIQ240719C00013000 | 2024-05-15 3:11PM EDT | 13.00 | 4.40 | 4.10 | 4.30 | +0.56 | +14.58% | 3 | 6 | 69.82% |
| CSIQ240719C00014000 | 2024-05-13 11:48AM EDT | 14.00 | 2.99 | 3.30 | 5.00 | 0.00 | - | 10 | 24 | 99.41% |
| CSIQ240719C00015000 | 2024-05-14 2:35PM EDT | 15.00 | 3.00 | 2.60 | 2.70 | 0.00 | - | 49 | 136 | 61.52% |
| CSIQ240719C00016000 | 2024-05-15 2:57PM EDT | 16.00 | 2.20 | 1.05 | 2.05 | +0.55 | +33.33% | 110 | 725 | 60.16% |
| CSIQ240719C00017000 | 2024-05-15 3:56PM EDT | 17.00 | 1.55 | 1.50 | 1.55 | -0.35 | -18.42% | 484 | 1,057 | 58.20% |
| CSIQ240719C00018000 | 2024-05-15 1:03PM EDT | 18.00 | 1.36 | 1.05 | 1.15 | -0.04 | -2.86% | 75 | 335 | 56.59% |
| CSIQ240719C00019000 | 2024-05-15 12:30PM EDT | 19.00 | 1.11 | 0.75 | 0.85 | +0.09 | +8.82% | 18 | 136 | 56.40% |
| CSIQ240719C00020000 | 2024-05-15 3:11PM EDT | 20.00 | 0.60 | 0.50 | 0.60 | -0.15 | -20.00% | 73 | 1,331 | 55.27% |
| CSIQ240719C00021000 | 2024-05-13 10:11AM EDT | 21.00 | 0.27 | 0.35 | 0.45 | 0.00 | - | 1 | 215 | 55.96% |
| CSIQ240719C00022000 | 2024-05-14 3:50PM EDT | 22.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 3 | 362 | 55.66% |
| CSIQ240719C00023000 | 2024-05-15 2:34PM EDT | 23.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 65 | 158 | 56.45% |
| CSIQ240719C00024000 | 2024-05-15 1:01PM EDT | 24.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 15 | 139 | 57.42% |
| CSIQ240719C00025000 | 2024-05-15 3:40PM EDT | 25.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 75 | 135 | 57.03% |
| CSIQ240719C00026000 | 2024-05-14 3:32PM EDT | 26.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 14 | 223 | 61.33% |
| CSIQ240719C00027000 | 2024-05-07 1:33PM EDT | 27.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 2 | 65 | 68.16% |
| CSIQ240719C00028000 | 2024-04-15 9:41AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 396 | 25.00% |
| CSIQ240719C00029000 | 2024-04-12 1:20PM EDT | 29.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 1 | 38 | 89.65% |
| CSIQ240719C00030000 | 2024-04-11 11:43AM EDT | 30.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 112 | 100.78% |
| CSIQ240719C00031000 | 2024-05-03 10:49AM EDT | 31.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 6 | 3 | 106.35% |
| CSIQ240719C00032000 | 2024-04-05 3:55PM EDT | 32.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 109.96% |
| CSIQ240719C00033000 | 2024-03-27 3:08PM EDT | 33.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 5 | 590 | 121.68% |
| CSIQ240719C00035000 | 2024-04-01 11:25AM EDT | 35.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 10 | 6 | 128.52% |
| CSIQ240719C00040000 | 2024-03-06 3:44PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240719P00010000 | 2024-04-25 11:30AM EDT | 10.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 32 | 107.03% |
| CSIQ240719P00011000 | 2024-05-15 12:05PM EDT | 11.00 | 0.15 | 0.05 | 0.90 | +0.03 | +25.00% | 4 | 16 | 99.02% |
| CSIQ240719P00012000 | 2024-05-10 1:00PM EDT | 12.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 13 | 68 | 63.48% |
| CSIQ240719P00013000 | 2024-05-14 3:15PM EDT | 13.00 | 0.26 | 0.25 | 0.35 | 0.00 | - | 10 | 343 | 58.69% |
| CSIQ240719P00014000 | 2024-05-14 9:38AM EDT | 14.00 | 0.48 | 0.45 | 0.55 | 0.00 | - | 2 | 337 | 57.03% |
| CSIQ240719P00015000 | 2024-05-14 1:54PM EDT | 15.00 | 0.60 | 0.70 | 0.80 | -0.20 | -25.00% | 1 | 201 | 54.10% |
| CSIQ240719P00016000 | 2024-05-15 2:21PM EDT | 16.00 | 1.02 | 1.05 | 1.20 | -0.38 | -27.14% | 2 | 210 | 52.64% |
| CSIQ240719P00017000 | 2024-05-14 2:54PM EDT | 17.00 | 1.45 | 1.55 | 1.65 | 0.00 | - | 6 | 560 | 50.98% |
| CSIQ240719P00018000 | 2024-05-09 11:36AM EDT | 18.00 | 2.10 | 2.15 | 2.25 | 0.00 | - | 12 | 290 | 50.10% |
| CSIQ240719P00019000 | 2024-05-10 12:39PM EDT | 19.00 | 3.36 | 2.80 | 2.95 | 0.00 | - | 1 | 434 | 51.37% |
| CSIQ240719P00020000 | 2024-05-15 3:36PM EDT | 20.00 | 3.55 | 3.60 | 5.60 | -0.47 | -11.69% | 4 | 128 | 85.55% |
| CSIQ240719P00021000 | 2024-05-10 2:20PM EDT | 21.00 | 5.30 | 4.40 | 4.60 | 0.00 | - | 1 | 161 | 51.76% |
| CSIQ240719P00022000 | 2024-05-09 9:46AM EDT | 22.00 | 5.32 | 5.30 | 5.50 | 0.00 | - | 6 | 177 | 52.15% |
| CSIQ240719P00023000 | 2024-05-10 1:07PM EDT | 23.00 | 6.97 | 6.20 | 8.20 | 0.00 | - | 1 | 19 | 93.36% |
| CSIQ240719P00024000 | 2024-05-13 12:25PM EDT | 24.00 | 7.60 | 7.00 | 7.50 | 0.00 | - | 1 | 3 | 63.09% |
| CSIQ240719P00025000 | 2024-04-09 1:14PM EDT | 25.00 | 7.05 | 7.60 | 8.10 | 0.00 | - | 20 | 108 | 0.00% |
| CSIQ240719P00026000 | 2024-04-23 11:29AM EDT | 26.00 | 10.50 | 9.10 | 9.40 | 0.00 | - | 7 | 57 | 63.67% |
| CSIQ240719P00027000 | 2024-02-13 12:11PM EDT | 27.00 | 5.90 | 7.30 | 8.10 | 0.00 | - | - | 21 | 0.00% |
| CSIQ240719P00028000 | 2024-04-04 9:55AM EDT | 28.00 | 8.10 | 9.60 | 11.60 | 0.00 | - | 1 | 0 | 88.87% |
| CSIQ240719P00030000 | 2023-11-29 11:02AM EDT | 30.00 | 9.30 | 6.00 | 6.20 | 0.00 | - | - | 2 | 0.00% |
| CSIQ240719P00031000 | 2024-03-25 11:14AM EDT | 31.00 | 13.00 | 15.70 | 16.20 | 0.00 | - | 1 | 0 | 167.72% |
© 2024 Yahoo. All rights reserved.