Canadian Solar Inc. (CSIQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ241115C00003000 | 2024-04-05 2:10PM EDT | 3.00 | 14.55 | 12.90 | 15.20 | 0.00 | - | 1 | 1 | 180.08% |
| CSIQ241115C00010000 | 2024-05-09 11:24AM EDT | 10.00 | 7.80 | 7.40 | 7.60 | 0.00 | - | 1 | 3 | 82.62% |
| CSIQ241115C00013000 | 2024-05-07 2:01PM EDT | 13.00 | 6.30 | 3.80 | 5.40 | 0.00 | - | 2 | 23 | 54.44% |
| CSIQ241115C00014000 | 2024-05-09 12:40PM EDT | 14.00 | 5.20 | 4.50 | 4.70 | 0.00 | - | 20 | 37 | 70.80% |
| CSIQ241115C00015000 | 2024-05-08 1:42PM EDT | 15.00 | 4.81 | 3.90 | 4.10 | 0.00 | - | 6 | 109 | 68.75% |
| CSIQ241115C00016000 | 2024-04-30 10:51AM EDT | 16.00 | 3.80 | 3.40 | 3.60 | 0.00 | - | 74 | 112 | 67.97% |
| CSIQ241115C00017000 | 2024-05-14 11:12AM EDT | 17.00 | 3.00 | 2.95 | 3.20 | 0.00 | - | 8 | 57 | 67.72% |
| CSIQ241115C00018000 | 2024-05-14 9:57AM EDT | 18.00 | 3.02 | 2.15 | 2.65 | +0.17 | +5.96% | 3 | 239 | 61.28% |
| CSIQ241115C00019000 | 2024-05-15 10:36AM EDT | 19.00 | 2.10 | 2.15 | 2.30 | +0.11 | +5.53% | 20 | 12 | 64.48% |
| CSIQ241115C00020000 | 2024-05-13 10:54AM EDT | 20.00 | 2.19 | 1.85 | 1.95 | +0.44 | +25.14% | 2 | 264 | 63.67% |
| CSIQ241115C00021000 | 2024-05-09 10:33AM EDT | 21.00 | 1.85 | 1.60 | 1.70 | 0.00 | - | 5 | 39 | 63.62% |
| CSIQ241115C00022000 | 2024-05-14 10:21AM EDT | 22.00 | 1.39 | 1.35 | 1.45 | 0.00 | - | 8 | 36 | 62.89% |
| CSIQ241115C00023000 | 2024-04-19 12:38PM EDT | 23.00 | 0.90 | 1.15 | 1.20 | 0.00 | - | 2 | 33 | 62.01% |
| CSIQ241115C00024000 | 2024-05-08 3:54PM EDT | 24.00 | 1.44 | 0.95 | 1.05 | 0.00 | - | 4 | 18 | 61.67% |
| CSIQ241115C00025000 | 2024-05-15 12:45PM EDT | 25.00 | 1.00 | 0.80 | 0.90 | +0.28 | +38.89% | 1 | 183 | 61.33% |
| CSIQ241115C00026000 | 2024-04-22 10:44AM EDT | 26.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | - | 20 | 61.87% |
| CSIQ241115C00027000 | 2024-04-09 1:13PM EDT | 27.00 | 1.12 | 0.70 | 0.80 | 0.00 | - | - | 9 | 64.94% |
| CSIQ241115C00028000 | 2024-04-08 10:31AM EDT | 28.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | - | 3 | 69.29% |
| CSIQ241115C00029000 | 2024-04-29 9:30AM EDT | 29.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 7 | 15 | 62.50% |
| CSIQ241115C00030000 | 2024-05-14 12:38PM EDT | 30.00 | 0.43 | 0.40 | 0.45 | 0.00 | - | 2 | 26 | 62.21% |
| CSIQ241115C00031000 | 2024-05-15 10:26AM EDT | 31.00 | 0.45 | 0.30 | 0.40 | -0.25 | -35.71% | 1 | 3 | 61.43% |
| CSIQ241115C00032000 | 2024-04-22 2:34PM EDT | 32.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | - | 1 | 61.33% |
| CSIQ241115C00035000 | 2024-05-10 11:31AM EDT | 35.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | - | 1 | 61.72% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ241115P00010000 | 2024-05-03 2:47PM EDT | 10.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 72 | 69.04% |
| CSIQ241115P00013000 | 2024-05-13 1:33PM EDT | 13.00 | 1.27 | 1.05 | 1.15 | 0.00 | - | 1 | 885 | 60.94% |
| CSIQ241115P00014000 | 2024-05-10 10:10AM EDT | 14.00 | 1.40 | 1.40 | 1.50 | 0.00 | - | 1 | 66 | 59.86% |
| CSIQ241115P00015000 | 2024-05-15 11:32AM EDT | 15.00 | 1.65 | 1.75 | 1.95 | -0.55 | -25.00% | 1 | 969 | 58.67% |
| CSIQ241115P00016000 | 2024-04-25 2:03PM EDT | 16.00 | 3.50 | 2.20 | 2.40 | 0.00 | - | 62 | 270 | 57.32% |
| CSIQ241115P00017000 | 2024-05-03 11:54AM EDT | 17.00 | 3.00 | 2.75 | 2.90 | 0.00 | - | 2 | 538 | 56.40% |
| CSIQ241115P00018000 | 2024-04-26 11:35AM EDT | 18.00 | 4.54 | 3.30 | 3.50 | 0.00 | - | 100 | 100 | 55.40% |
| CSIQ241115P00019000 | 2024-05-08 3:54PM EDT | 19.00 | 3.69 | 3.90 | 4.10 | 0.00 | - | 2 | 31 | 53.81% |
| CSIQ241115P00020000 | 2024-05-09 10:04AM EDT | 20.00 | 4.90 | 4.60 | 4.80 | 0.00 | - | 5 | 211 | 53.32% |
| CSIQ241115P00021000 | 2024-05-09 10:42AM EDT | 21.00 | 5.40 | 5.30 | 5.50 | 0.00 | - | 10 | 10 | 51.81% |
| CSIQ241115P00022000 | 2024-04-17 12:34PM EDT | 22.00 | 7.15 | 6.00 | 6.20 | 0.00 | - | 10 | 13 | 51.61% |
| CSIQ241115P00023000 | 2024-04-19 11:16AM EDT | 23.00 | 9.10 | 6.80 | 8.60 | 0.00 | - | 10 | 10 | 67.77% |
| CSIQ241115P00024000 | 2024-04-16 11:34AM EDT | 24.00 | 9.08 | 7.70 | 7.90 | 0.00 | - | - | 1 | 51.47% |
| CSIQ241115P00025000 | 2024-05-09 10:06AM EDT | 25.00 | 8.88 | 8.50 | 10.50 | 0.00 | - | 1 | 4 | 70.85% |
| CSIQ241115P00026000 | 2024-05-09 10:06AM EDT | 26.00 | 9.76 | 9.40 | 11.50 | 0.00 | - | 1 | 2 | 73.05% |
| CSIQ241115P00028000 | 2024-04-05 2:11PM EDT | 28.00 | 10.80 | 11.30 | 11.60 | 0.00 | - | 13 | 13 | 53.13% |
| CSIQ241115P00030000 | 2024-03-26 11:26AM EDT | 30.00 | 11.82 | 15.20 | 15.80 | 0.00 | - | 1 | 1 | 110.16% |
| CSIQ241115P00035000 | 2024-04-05 9:30AM EDT | 35.00 | 16.70 | 17.50 | 20.20 | 0.00 | - | 50 | 0 | 78.52% |
© 2024 Yahoo. All rights reserved.