Canadian Solar Inc. (CSIQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ250117C00005000 | 2024-05-14 2:57PM EDT | 5.00 | 12.48 | 12.30 | 14.20 | 0.00 | - | 20 | 6 | 130.37% |
| CSIQ250117C00010000 | 2024-05-22 9:46AM EDT | 10.00 | 7.90 | 7.50 | 9.50 | +1.23 | +18.44% | 9 | 173 | 76.07% |
| CSIQ250117C00015000 | 2024-05-22 9:46AM EDT | 15.00 | 5.00 | 4.90 | 5.30 | +1.28 | +34.41% | 52 | 568 | 68.24% |
| CSIQ250117C00017000 | 2024-05-20 10:37AM EDT | 17.00 | 2.72 | 4.00 | 4.20 | 0.00 | - | 10 | 11 | 66.89% |
| CSIQ250117C00018000 | 2024-05-20 9:34AM EDT | 18.00 | 2.45 | 3.60 | 3.80 | 0.00 | - | 3 | 22,511 | 66.94% |
| CSIQ250117C00019000 | 2024-05-16 12:10PM EDT | 19.00 | 2.35 | 3.20 | 3.30 | 0.00 | - | - | 1 | 65.43% |
| CSIQ250117C00020000 | 2024-05-22 9:50AM EDT | 20.00 | 2.63 | 2.85 | 3.00 | +0.68 | +34.87% | 71 | 2,799 | 65.48% |
| CSIQ250117C00023000 | 2024-05-14 9:52AM EDT | 23.00 | 1.70 | 1.95 | 2.10 | 0.00 | - | 1 | 270 | 63.67% |
| CSIQ250117C00025000 | 2024-05-22 9:38AM EDT | 25.00 | 1.30 | 1.55 | 1.65 | +0.25 | +23.81% | 4 | 748 | 63.21% |
| CSIQ250117C00028000 | 2024-05-22 10:20AM EDT | 28.00 | 1.15 | 1.10 | 1.25 | +0.49 | +74.24% | 8 | 687 | 63.77% |
| CSIQ250117C00030000 | 2024-05-21 3:53PM EDT | 30.00 | 0.63 | 0.90 | 1.00 | 0.00 | - | 12 | 1,289 | 63.82% |
| CSIQ250117C00033000 | 2024-05-14 11:01AM EDT | 33.00 | 0.51 | 0.65 | 0.75 | 0.00 | - | 74 | 880 | 64.06% |
| CSIQ250117C00035000 | 2024-05-22 10:09AM EDT | 35.00 | 0.55 | 0.55 | 0.65 | +0.05 | +10.00% | 1 | 627 | 64.94% |
| CSIQ250117C00038000 | 2024-05-17 10:40AM EDT | 38.00 | 0.27 | 0.40 | 0.55 | 0.00 | - | 1 | 745 | 66.02% |
| CSIQ250117C00040000 | 2024-05-14 2:21PM EDT | 40.00 | 0.34 | 0.35 | 0.45 | 0.00 | - | 2 | 264 | 66.31% |
| CSIQ250117C00042000 | 2024-05-10 9:30AM EDT | 42.00 | 0.46 | 0.30 | 0.35 | 0.00 | - | 1 | 423 | 66.02% |
| CSIQ250117C00045000 | 2024-05-02 12:48PM EDT | 45.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 500 | 1,582 | 67.38% |
| CSIQ250117C00047000 | 2024-03-18 9:30AM EDT | 47.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 25.00% |
| CSIQ250117C00050000 | 2024-05-10 9:30AM EDT | 50.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 2 | 311 | 68.75% |
| CSIQ250117C00055000 | 2024-05-10 9:30AM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| CSIQ250117C00060000 | 2024-03-27 2:20PM EDT | 60.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 10 | 213 | 87.89% |
| CSIQ250117C00065000 | 2024-04-29 1:29PM EDT | 65.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 2 | 255 | 84.38% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ250117P00010000 | 2024-05-21 11:22AM EDT | 10.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 6 | 443 | 69.73% |
| CSIQ250117P00015000 | 2024-05-22 9:53AM EDT | 15.00 | 2.10 | 1.95 | 2.10 | -0.35 | -14.29% | 100 | 1,764 | 61.26% |
| CSIQ250117P00018000 | 2024-05-15 2:16PM EDT | 18.00 | 3.60 | 3.00 | 3.60 | 0.00 | - | 11 | 7,712 | 55.13% |
| CSIQ250117P00020000 | 2024-05-21 11:26AM EDT | 20.00 | 5.50 | 3.20 | 4.80 | 0.00 | - | 10 | 8,305 | 58.74% |
| CSIQ250117P00023000 | 2024-05-03 9:30AM EDT | 23.00 | 7.23 | 6.30 | 6.90 | 0.00 | - | 1 | 2,793 | 51.03% |
| CSIQ250117P00025000 | 2024-04-11 3:46PM EDT | 25.00 | 9.13 | 9.60 | 9.80 | 0.00 | - | 79 | 684 | 78.52% |
| CSIQ250117P00028000 | 2024-04-15 1:13PM EDT | 28.00 | 12.70 | 11.40 | 11.60 | 0.00 | - | 6 | 902 | 65.04% |
| CSIQ250117P00030000 | 2024-04-24 3:44PM EDT | 30.00 | 15.15 | 12.50 | 13.70 | 0.00 | - | 50 | 689 | 61.13% |
| CSIQ250117P00033000 | 2024-03-21 9:36AM EDT | 33.00 | 13.65 | 16.80 | 18.80 | 0.00 | - | 64 | 3,187 | 102.54% |
| CSIQ250117P00035000 | 2024-04-29 9:38AM EDT | 35.00 | 17.83 | 17.20 | 17.60 | -1.17 | -6.16% | 3 | 380 | 56.25% |
| CSIQ250117P00038000 | 2024-04-25 12:46PM EDT | 38.00 | 23.42 | 20.10 | 20.90 | 0.00 | - | 1 | 2 | 56.54% |
| CSIQ250117P00040000 | 2024-04-09 9:51AM EDT | 40.00 | 22.38 | 22.40 | 23.70 | 0.00 | - | 2 | 0 | 78.52% |
| CSIQ250117P00042000 | 2024-02-12 11:53AM EDT | 42.00 | 18.60 | 21.50 | 23.80 | 0.00 | - | 2 | 1 | 0.00% |
| CSIQ250117P00045000 | 2024-04-26 3:32PM EDT | 45.00 | 29.81 | 25.50 | 29.60 | 0.00 | - | 3 | 2 | 67.97% |
| CSIQ250117P00047000 | 2024-04-26 3:32PM EDT | 47.00 | 31.78 | 27.50 | 31.50 | 0.00 | - | 1 | 2 | 67.77% |
| CSIQ250117P00050000 | 2023-10-04 3:03PM EDT | 50.00 | 27.70 | 27.20 | 29.10 | 0.00 | - | 56 | 0 | 0.00% |
| CSIQ250117P00055000 | 2023-10-04 3:06PM EDT | 55.00 | 32.80 | 33.00 | 34.60 | 0.00 | - | 140 | 0 | 0.00% |
| CSIQ250117P00065000 | 2024-05-13 1:14PM EDT | 65.00 | 49.00 | 46.60 | 49.50 | 0.00 | - | 6 | 0 | 106.06% |
© 2024 Yahoo. All rights reserved.