Canadian Solar Inc. (CSIQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240419C00013000 | 2024-02-02 10:35AM EDT | 13.00 | 9.30 | 7.70 | 10.10 | 0.00 | - | 1 | 1 | 2,225.78% |
| CSIQ240419C00014000 | 2024-04-18 3:40PM EDT | 14.00 | 0.65 | 0.55 | 0.70 | -0.90 | -58.06% | 378 | 55 | 67.97% |
| CSIQ240419C00015000 | 2024-04-18 3:36PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 70 | 139 | 62.50% |
| CSIQ240419C00016000 | 2024-04-18 3:07PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 21 | 479 | 99.22% |
| CSIQ240419C00017000 | 2024-04-17 2:06PM EDT | 17.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 12 | 79 | 266.41% |
| CSIQ240419C00017500 | 2024-04-12 3:55PM EDT | 17.50 | 0.07 | 0.00 | 0.65 | 0.00 | - | 50 | 102 | 277.34% |
| CSIQ240419C00018000 | 2024-04-17 3:58PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 224 | 157.81% |
| CSIQ240419C00018500 | 2024-04-18 11:33AM EDT | 18.50 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 16 | 167 | 198.44% |
| CSIQ240419C00019000 | 2024-04-15 11:08AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 883 | 190.63% |
| CSIQ240419C00019500 | 2024-04-11 2:32PM EDT | 19.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 16 | 95 | 339.06% |
| CSIQ240419C00020000 | 2024-04-16 1:25PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,411 | 246.88% |
| CSIQ240419C00020500 | 2024-04-12 2:46PM EDT | 20.50 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 752 | 407.03% |
| CSIQ240419C00021000 | 2024-04-18 9:38AM EDT | 21.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 997 | 246.88% |
| CSIQ240419C00021500 | 2024-04-05 1:43PM EDT | 21.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 284 | 442.97% |
| CSIQ240419C00022000 | 2024-04-09 1:26PM EDT | 22.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 4,830 | 271.88% |
| CSIQ240419C00022500 | 2024-03-27 2:43PM EDT | 22.50 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 29 | 475.78% |
| CSIQ240419C00023000 | 2024-04-18 1:01PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 13 | 1,689 | 293.75% |
| CSIQ240419C00023500 | 2024-03-21 10:05AM EDT | 23.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 20 | 527.34% |
| CSIQ240419C00024000 | 2024-04-17 9:46AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 524 | 315.63% |
| CSIQ240419C00024500 | 2024-03-18 12:31PM EDT | 24.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 535.94% |
| CSIQ240419C00025000 | 2024-04-15 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 971 | 375.00% |
| CSIQ240419C00026000 | 2024-04-01 9:56AM EDT | 26.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 5 | 383 | 423.44% |
| CSIQ240419C00027000 | 2024-04-11 10:32AM EDT | 27.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 8 | 381 | 415.63% |
| CSIQ240419C00028000 | 2024-03-14 11:09AM EDT | 28.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 371 | 489.06% |
| CSIQ240419C00029000 | 2024-03-12 9:38AM EDT | 29.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 257 | 412.50% |
| CSIQ240419C00030000 | 2024-04-11 2:01PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 352 | 428.13% |
| CSIQ240419C00031000 | 2024-04-05 10:49AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 452 | 489.06% |
| CSIQ240419C00032000 | 2024-02-28 4:49PM EDT | 32.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 160 | 735.94% |
| CSIQ240419C00033000 | 2024-03-14 9:46AM EDT | 33.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 197 | 475.00% |
| CSIQ240419C00034000 | 2024-02-20 4:22PM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 158 | 773.44% |
| CSIQ240419C00035000 | 2024-03-25 2:02PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 182 | 550.00% |
| CSIQ240419C00036000 | 2023-12-21 2:22PM EDT | 36.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 1 | 14 | 726.56% |
| CSIQ240419C00037000 | 2024-04-16 11:22AM EDT | 37.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 5 | 11 | 799.61% |
| CSIQ240419C00038000 | 2024-01-02 11:15AM EDT | 38.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 656.25% |
| CSIQ240419C00039000 | 2024-01-08 10:30AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CSIQ240419C00040000 | 2024-02-15 1:47PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 615.63% |
| CSIQ240419C00041000 | 2023-11-03 10:35AM EDT | 41.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 22 | 886.72% |
| CSIQ240419C00045000 | 2023-10-11 12:08PM EDT | 45.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 10 | 24 | 768.75% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240419P00013000 | 2024-03-14 10:11AM EDT | 13.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 11 | 320.70% |
| CSIQ240419P00014000 | 2024-04-18 3:48PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 31 | 61 | 69.14% |
| CSIQ240419P00015000 | 2024-04-18 2:24PM EDT | 15.00 | 0.85 | 0.50 | 0.60 | +0.55 | +183.33% | 46 | 1,078 | 56.64% |
| CSIQ240419P00016000 | 2024-04-18 3:15PM EDT | 16.00 | 1.59 | 1.40 | 1.55 | +0.72 | +82.76% | 1,063 | 3,292 | 62.50% |
| CSIQ240419P00017000 | 2024-04-18 1:05PM EDT | 17.00 | 2.70 | 1.70 | 3.90 | +1.44 | +114.29% | 8 | 1,188 | 253.13% |
| CSIQ240419P00017500 | 2024-04-17 12:07PM EDT | 17.50 | 2.02 | 1.90 | 3.10 | 0.00 | - | 7 | 55 | 205.47% |
| CSIQ240419P00018000 | 2024-04-17 3:00PM EDT | 18.00 | 2.97 | 2.55 | 3.60 | 0.00 | - | 3 | 100 | 226.56% |
| CSIQ240419P00018500 | 2024-04-16 3:46PM EDT | 18.50 | 3.20 | 2.90 | 4.10 | 0.00 | - | 32 | 60 | 246.88% |
| CSIQ240419P00019000 | 2024-04-18 11:52AM EDT | 19.00 | 4.67 | 3.70 | 4.60 | +1.27 | +37.35% | 11 | 630 | 265.63% |
| CSIQ240419P00019500 | 2024-04-18 12:16PM EDT | 19.50 | 4.94 | 3.80 | 5.10 | +1.54 | +45.29% | 4 | 6 | 284.38% |
| CSIQ240419P00020000 | 2024-04-18 3:04PM EDT | 20.00 | 5.60 | 5.30 | 5.60 | +0.62 | +12.45% | 23 | 338 | 301.56% |
| CSIQ240419P00020500 | 2024-04-16 9:32AM EDT | 20.50 | 5.13 | 5.30 | 6.10 | 0.00 | - | 3 | 3 | 318.75% |
| CSIQ240419P00021000 | 2024-04-15 10:56AM EDT | 21.00 | 5.50 | 5.10 | 6.60 | 0.00 | - | 1 | 207 | 334.38% |
| CSIQ240419P00022000 | 2024-04-04 1:57PM EDT | 22.00 | 2.70 | 6.90 | 7.60 | 0.00 | - | 90 | 750 | 365.63% |
| CSIQ240419P00023000 | 2024-04-08 3:11PM EDT | 23.00 | 5.64 | 7.20 | 9.70 | 0.00 | - | 7 | 0 | 775.00% |
| CSIQ240419P00023500 | 2024-03-20 9:34AM EDT | 23.50 | 4.70 | 8.40 | 10.20 | 0.00 | - | - | 0 | 509.38% |
| CSIQ240419P00024000 | 2024-03-28 11:56AM EDT | 24.00 | 4.50 | 9.00 | 10.50 | 0.00 | - | 3 | 1 | 501.56% |
| CSIQ240419P00025000 | 2024-03-27 12:09PM EDT | 25.00 | 6.00 | 10.10 | 11.80 | 0.00 | - | 3 | 2 | 612.50% |
| CSIQ240419P00026000 | 2024-03-20 1:18PM EDT | 26.00 | 7.10 | 11.10 | 12.70 | 0.00 | - | 1 | 3 | 621.09% |
| CSIQ240419P00027000 | 2024-03-04 10:30AM EDT | 27.00 | 6.18 | 7.10 | 9.70 | 0.00 | - | 2 | 0 | 0.00% |
| CSIQ240419P00028000 | 2024-03-27 9:58AM EDT | 28.00 | 9.60 | 12.30 | 14.80 | 0.00 | - | 2 | 0 | 470.31% |
| CSIQ240419P00029000 | 2024-03-27 9:59AM EDT | 29.00 | 10.60 | 13.50 | 14.80 | 0.00 | - | 5 | 0 | 651.56% |
| CSIQ240419P00030000 | 2024-03-26 3:10PM EDT | 30.00 | 12.00 | 15.10 | 15.60 | 0.00 | - | 170 | 0 | 553.13% |
| CSIQ240419P00031000 | 2024-01-31 1:12PM EDT | 31.00 | 8.10 | 9.90 | 10.70 | 0.00 | - | 1 | 62 | 0.00% |
| CSIQ240419P00032000 | 2024-01-05 11:50AM EDT | 32.00 | 8.32 | 9.60 | 10.30 | 0.00 | - | 5 | 39 | 0.00% |
| CSIQ240419P00033000 | 2024-01-19 12:00PM EDT | 33.00 | 13.42 | 8.60 | 12.20 | 0.00 | - | 1,783 | 2,283 | 0.00% |
| CSIQ240419P00034000 | 2023-09-11 1:21PM EDT | 34.00 | 8.51 | 10.60 | 10.90 | 0.00 | - | - | 10 | 0.00% |
| CSIQ240419P00035000 | 2023-12-28 10:56AM EDT | 35.00 | 8.76 | 10.40 | 13.80 | 0.00 | - | 6 | 0 | 0.00% |
| CSIQ240419P00037000 | 2023-11-22 12:36PM EDT | 37.00 | 16.00 | 11.10 | 11.90 | 0.00 | - | 175 | 0 | 0.00% |
| CSIQ240419P00038000 | 2024-01-19 12:17PM EDT | 38.00 | 18.41 | 13.00 | 16.10 | 0.00 | - | 60 | 0 | 0.00% |
| CSIQ240419P00040000 | 2023-09-01 10:48AM EDT | 40.00 | 12.20 | 15.30 | 15.50 | 0.00 | - | 5 | 6 | 0.00% |
| CSIQ240419P00045000 | 2023-08-21 10:02AM EDT | 45.00 | 14.60 | 17.90 | 18.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.