Canadian Solar Inc. (CSIQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240517C00012000 | 2024-04-30 1:03PM EDT | 12.00 | 4.50 | 3.50 | 5.30 | 0.00 | - | 1 | 0 | 689.84% |
| CSIQ240517C00013000 | 2024-04-23 12:44PM EDT | 13.00 | 2.84 | 2.45 | 4.30 | 0.00 | - | 1 | 1 | 549.22% |
| CSIQ240517C00014000 | 2024-05-16 2:25PM EDT | 14.00 | 2.00 | 0.75 | 2.95 | 0.00 | - | 10 | 137 | 193.75% |
| CSIQ240517C00014500 | 2024-05-15 9:30AM EDT | 14.50 | 2.90 | 1.05 | 2.80 | 0.00 | - | 7 | 8 | 377.34% |
| CSIQ240517C00015000 | 2024-05-17 3:31PM EDT | 15.00 | 0.85 | 0.55 | 0.90 | -0.15 | -15.00% | 32 | 283 | 128.91% |
| CSIQ240517C00015500 | 2024-05-17 9:35AM EDT | 15.50 | 0.55 | 0.00 | 1.35 | -1.25 | -69.44% | 2 | 160 | 164.06% |
| CSIQ240517C00016000 | 2024-05-17 3:34PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | -0.21 | -87.50% | 71 | 575 | 41.41% |
| CSIQ240517C00016500 | 2024-05-17 11:18AM EDT | 16.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 19 | 183 | 93.75% |
| CSIQ240517C00017000 | 2024-05-17 2:48PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 738 | 96.88% |
| CSIQ240517C00017500 | 2024-05-16 12:58PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 548 | 125.00% |
| CSIQ240517C00018000 | 2024-05-17 3:51PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 19 | 943 | 150.00% |
| CSIQ240517C00018500 | 2024-05-15 3:35PM EDT | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 259 | 175.00% |
| CSIQ240517C00019000 | 2024-05-15 9:32AM EDT | 19.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 1,240 | 196.88% |
| CSIQ240517C00019500 | 2024-05-10 11:09AM EDT | 19.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 26 | 413.28% |
| CSIQ240517C00020000 | 2024-05-17 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 34 | 569 | 240.63% |
| CSIQ240517C00020500 | 2024-05-09 10:24AM EDT | 20.50 | 0.09 | 0.00 | 0.65 | 0.00 | - | 3 | 6 | 471.88% |
| CSIQ240517C00021000 | 2024-05-17 1:11PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 7 | 1,009 | 281.25% |
| CSIQ240517C00021500 | 2024-05-08 10:27AM EDT | 21.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 3 | 525.00% |
| CSIQ240517C00022000 | 2024-05-17 3:44PM EDT | 22.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 33 | 237 | 315.63% |
| CSIQ240517C00023000 | 2024-04-26 2:35PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 350.00% |
| CSIQ240517C00024000 | 2024-05-03 12:30PM EDT | 24.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 10 | 27 | 565.63% |
| CSIQ240517C00025000 | 2024-04-29 10:01AM EDT | 25.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 5 | 34 | 653.13% |
| CSIQ240517C00026000 | 2024-03-28 9:33AM EDT | 26.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 20 | 443.75% |
| CSIQ240517C00027000 | 2024-05-06 3:46PM EDT | 27.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 7 | 757.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240517P00011000 | 2024-04-25 2:08PM EDT | 11.00 | 0.14 | 0.00 | 0.65 | 0.00 | - | 10 | 0 | 645.31% |
| CSIQ240517P00012000 | 2024-05-09 9:32AM EDT | 12.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 3 | 123 | 451.56% |
| CSIQ240517P00012500 | 2024-04-25 11:44AM EDT | 12.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 11 | 243.75% |
| CSIQ240517P00013000 | 2024-05-16 3:29PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 209.38% |
| CSIQ240517P00013500 | 2024-05-09 10:03AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 90 | 175.00% |
| CSIQ240517P00014000 | 2024-05-15 12:47PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 463 | 140.63% |
| CSIQ240517P00014500 | 2024-05-13 11:30AM EDT | 14.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 75 | 106.25% |
| CSIQ240517P00015000 | 2024-05-17 3:33PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 3,232 | 71.88% |
| CSIQ240517P00015500 | 2024-05-17 3:31PM EDT | 15.50 | 0.10 | 0.00 | 0.35 | +0.01 | +11.11% | 1 | 387 | 87.50% |
| CSIQ240517P00016000 | 2024-05-17 3:55PM EDT | 16.00 | 0.25 | 0.15 | 1.30 | 0.00 | - | 330 | 1,258 | 180.47% |
| CSIQ240517P00016500 | 2024-05-17 3:51PM EDT | 16.50 | 0.72 | 0.65 | 1.80 | +0.27 | +60.00% | 1,010 | 1,686 | 238.28% |
| CSIQ240517P00017000 | 2024-05-17 3:57PM EDT | 17.00 | 1.28 | 0.15 | 2.30 | +0.44 | +52.38% | 98 | 2,411 | 470.31% |
| CSIQ240517P00017500 | 2024-05-17 2:20PM EDT | 17.50 | 1.52 | 1.35 | 2.80 | +0.57 | +60.00% | 23 | 142 | 278.91% |
| CSIQ240517P00018000 | 2024-05-17 2:00PM EDT | 18.00 | 1.87 | 2.10 | 4.10 | -0.18 | -8.78% | 53 | 273 | 500.78% |
| CSIQ240517P00018500 | 2024-05-13 1:57PM EDT | 18.50 | 1.80 | 2.60 | 2.90 | 0.00 | - | 3 | 55 | 150.00% |
| CSIQ240517P00019000 | 2024-05-17 9:52AM EDT | 19.00 | 3.10 | 2.90 | 5.00 | +0.40 | +14.81% | 1 | 75 | 528.91% |
| CSIQ240517P00020000 | 2024-05-15 3:27PM EDT | 20.00 | 3.10 | 4.10 | 6.10 | 0.00 | - | 38 | 51 | 651.56% |
| CSIQ240517P00021000 | 2024-05-15 3:19PM EDT | 21.00 | 4.10 | 5.00 | 5.40 | 0.00 | - | 37 | 0 | 407.81% |
| CSIQ240517P00022000 | 2024-05-15 3:27PM EDT | 22.00 | 5.10 | 5.90 | 6.60 | 0.00 | - | 1 | 1 | 275.00% |
| CSIQ240517P00023000 | 2024-04-08 11:07AM EDT | 23.00 | 5.30 | 5.40 | 6.00 | 0.00 | - | - | 0 | 0.00% |
| CSIQ240517P00024000 | 2024-04-17 10:32AM EDT | 24.00 | 8.42 | 8.00 | 8.50 | 0.00 | - | 1 | 0 | 337.50% |
| CSIQ240517P00025000 | 2024-03-25 10:04AM EDT | 25.00 | 6.96 | 9.90 | 10.40 | 0.00 | - | 1 | 0 | 944.53% |
© 2024 Yahoo. All rights reserved.