Canadian Solar Inc. (CSIQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240621C00010000 | 2024-05-24 10:06AM EDT | 10.00 | 8.00 | 9.20 | 11.60 | 0.00 | - | 1 | 12 | 281.25% |
| CSIQ240621C00011000 | 2024-05-24 11:19AM EDT | 11.00 | 7.50 | 7.60 | 10.40 | 0.00 | - | 2 | 2 | 196.68% |
| CSIQ240621C00013000 | 2024-05-22 3:47PM EDT | 13.00 | 5.25 | 6.40 | 8.50 | 0.00 | - | 1 | 15 | 199.61% |
| CSIQ240621C00014000 | 2024-05-17 3:55PM EDT | 14.00 | 2.30 | 5.40 | 7.00 | 0.00 | - | 6 | 37 | 150.98% |
| CSIQ240621C00014500 | 2024-05-20 11:42AM EDT | 14.50 | 1.63 | 4.90 | 7.10 | 0.00 | - | - | 1 | 166.60% |
| CSIQ240621C00015000 | 2024-05-31 3:49PM EDT | 15.00 | 4.94 | 4.60 | 6.30 | +0.14 | +2.92% | 13 | 191 | 150.59% |
| CSIQ240621C00015500 | 2024-05-21 10:46AM EDT | 15.50 | 1.25 | 2.60 | 4.90 | 0.00 | - | - | 28 | 134.96% |
| CSIQ240621C00016000 | 2024-05-31 3:07PM EDT | 16.00 | 3.82 | 3.70 | 4.00 | -0.18 | -4.50% | 16 | 924 | 75.98% |
| CSIQ240621C00016500 | 2024-05-24 3:34PM EDT | 16.50 | 2.27 | 3.30 | 3.60 | 0.00 | - | 1 | 10 | 77.15% |
| CSIQ240621C00017000 | 2024-05-31 3:49PM EDT | 17.00 | 3.14 | 2.85 | 3.10 | +0.26 | +9.03% | 3 | 577 | 70.31% |
| CSIQ240621C00017500 | 2024-05-31 10:08AM EDT | 17.50 | 2.83 | 2.50 | 2.75 | +0.38 | +15.51% | 3 | 1,037 | 72.27% |
| CSIQ240621C00018000 | 2024-05-31 12:25PM EDT | 18.00 | 1.79 | 2.10 | 2.25 | -0.48 | -21.15% | 7 | 1,420 | 65.53% |
| CSIQ240621C00018500 | 2024-05-31 10:14AM EDT | 18.50 | 1.75 | 1.75 | 1.90 | -0.26 | -12.94% | 6 | 80 | 64.06% |
| CSIQ240621C00019000 | 2024-05-31 3:04PM EDT | 19.00 | 1.46 | 1.40 | 1.55 | +0.02 | +1.39% | 75 | 817 | 60.94% |
| CSIQ240621C00019500 | 2024-05-30 1:45PM EDT | 19.50 | 1.20 | 1.20 | 1.30 | -0.05 | -4.00% | 1 | 294 | 62.99% |
| CSIQ240621C00020000 | 2024-05-31 11:57AM EDT | 20.00 | 0.90 | 0.95 | 1.05 | -0.20 | -18.18% | 69 | 708 | 61.82% |
| CSIQ240621C00020500 | 2024-05-30 12:20PM EDT | 20.50 | 0.90 | 0.75 | 0.85 | 0.00 | - | 1 | 52 | 61.52% |
| CSIQ240621C00021000 | 2024-05-31 3:28PM EDT | 21.00 | 0.62 | 0.60 | 0.70 | -0.02 | -3.12% | 11 | 389 | 62.31% |
| CSIQ240621C00021500 | 2024-05-31 10:36AM EDT | 21.50 | 0.50 | 0.50 | 0.60 | -0.05 | -9.09% | 1,521 | 6,112 | 64.55% |
| CSIQ240621C00022000 | 2024-05-31 3:31PM EDT | 22.00 | 0.39 | 0.40 | 0.45 | -0.08 | -17.02% | 39 | 322 | 63.97% |
| CSIQ240621C00023000 | 2024-05-31 9:46AM EDT | 23.00 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 42 | 385 | 65.43% |
| CSIQ240621C00024000 | 2024-05-29 1:23PM EDT | 24.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 2 | 374 | 69.34% |
| CSIQ240621C00025000 | 2024-05-31 2:22PM EDT | 25.00 | 0.12 | 0.10 | 0.20 | -0.07 | -36.84% | 4 | 540 | 73.05% |
| CSIQ240621C00026000 | 2024-05-21 3:48PM EDT | 26.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 321 | 74.41% |
| CSIQ240621C00027000 | 2024-05-29 3:08PM EDT | 27.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 229 | 82.03% |
| CSIQ240621C00028000 | 2024-05-15 9:30AM EDT | 28.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 1,651 | 124.41% |
| CSIQ240621C00029000 | 2024-05-22 9:54AM EDT | 29.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 634 | 132.62% |
| CSIQ240621C00030000 | 2024-04-09 12:57PM EDT | 30.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 4 | 311 | 151.56% |
| CSIQ240621C00031000 | 2024-03-22 9:38AM EDT | 31.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 5 | 73 | 144.92% |
| CSIQ240621C00032000 | 2024-05-15 12:28PM EDT | 32.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 17 | 59 | 126.95% |
| CSIQ240621C00033000 | 2024-05-28 11:09AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 45 | 896 | 158.20% |
| CSIQ240621C00035000 | 2024-05-29 10:02AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1,364 | 129.69% |
| CSIQ240621C00037000 | 2024-05-28 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 74 | 181.64% |
| CSIQ240621C00040000 | 2024-05-08 11:42AM EDT | 40.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1,614 | 196.88% |
| CSIQ240621C00042000 | 2024-05-24 1:26PM EDT | 42.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2,140 | 206.25% |
| CSIQ240621C00045000 | 2024-05-23 2:55PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 218 | 339 | 155.47% |
| CSIQ240621C00047000 | 2024-05-23 11:10AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 352 | 148.44% |
| CSIQ240621C00050000 | 2024-03-07 10:30AM EDT | 50.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 83 | 238.67% |
| CSIQ240621C00055000 | 2024-01-23 10:39AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| CSIQ240621C00060000 | 2023-08-25 12:48PM EDT | 60.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 15 | 8 | 241.80% |
| CSIQ240621C00065000 | 2023-09-21 9:30AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 284.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240621P00009000 | 2024-05-08 12:19PM EDT | 9.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 5 | 254.69% |
| CSIQ240621P00010000 | 2024-04-25 12:42PM EDT | 10.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 221.09% |
| CSIQ240621P00011000 | 2024-05-23 2:01PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 199.02% |
| CSIQ240621P00012000 | 2024-05-29 10:52AM EDT | 12.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 175.00% |
| CSIQ240621P00012500 | 2024-05-30 2:39PM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 163.48% |
| CSIQ240621P00013000 | 2024-05-30 2:40PM EDT | 13.00 | 0.05 | 0.00 | 0.40 | -0.01 | -16.67% | 1 | 1,134 | 127.73% |
| CSIQ240621P00013500 | 2024-05-20 10:03AM EDT | 13.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 141.80% |
| CSIQ240621P00014000 | 2024-05-29 3:34PM EDT | 14.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 631 | 116.21% |
| CSIQ240621P00014500 | 2024-05-28 9:45AM EDT | 14.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 121.48% |
| CSIQ240621P00015000 | 2024-05-31 11:32AM EDT | 15.00 | 0.10 | 0.05 | 1.10 | -0.01 | -9.09% | 136 | 2,186 | 130.47% |
| CSIQ240621P00015500 | 2024-05-31 12:56PM EDT | 15.50 | 0.14 | 0.05 | 0.15 | -0.12 | -46.15% | 5 | 120 | 69.14% |
| CSIQ240621P00016000 | 2024-05-31 11:58AM EDT | 16.00 | 0.19 | 0.10 | 0.20 | +0.01 | +5.56% | 54 | 676 | 68.75% |
| CSIQ240621P00016500 | 2024-05-24 11:17AM EDT | 16.50 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 70 | 34 | 66.60% |
| CSIQ240621P00017000 | 2024-05-31 3:37PM EDT | 17.00 | 0.26 | 0.20 | 0.30 | -0.06 | -18.75% | 11 | 1,913 | 63.09% |
| CSIQ240621P00017500 | 2024-05-28 1:53PM EDT | 17.50 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 7 | 56 | 62.31% |
| CSIQ240621P00018000 | 2024-05-30 3:29PM EDT | 18.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 627 | 59.96% |
| CSIQ240621P00018500 | 2024-05-30 3:15PM EDT | 18.50 | 0.50 | 0.55 | 0.65 | -0.20 | -28.57% | 1 | 120 | 58.98% |
| CSIQ240621P00019000 | 2024-05-31 12:42PM EDT | 19.00 | 1.00 | 0.75 | 0.85 | +0.10 | +11.11% | 60 | 343 | 58.98% |
| CSIQ240621P00019500 | 2024-05-30 11:52AM EDT | 19.50 | 1.10 | 0.95 | 1.10 | 0.00 | - | 17 | 44 | 58.40% |
| CSIQ240621P00020000 | 2024-05-31 3:52PM EDT | 20.00 | 1.25 | 1.25 | 1.35 | -0.20 | -13.79% | 219 | 1,311 | 58.59% |
| CSIQ240621P00020500 | 2024-05-29 2:13PM EDT | 20.50 | 1.70 | 1.55 | 1.70 | 0.00 | - | - | 1 | 59.67% |
| CSIQ240621P00021000 | 2024-05-30 11:18AM EDT | 21.00 | 2.05 | 1.80 | 2.05 | 0.00 | - | 4 | 1,405 | 57.42% |
| CSIQ240621P00022000 | 2024-05-07 10:10AM EDT | 22.00 | 4.70 | 2.25 | 4.60 | 0.00 | - | 3 | 551 | 102.34% |
| CSIQ240621P00023000 | 2024-05-06 12:41PM EDT | 23.00 | 6.00 | 3.40 | 3.70 | 0.00 | - | 2 | 1,488 | 58.20% |
| CSIQ240621P00024000 | 2024-05-22 9:30AM EDT | 24.00 | 8.00 | 2.85 | 4.80 | 0.00 | - | 2 | 180 | 89.65% |
| CSIQ240621P00025000 | 2024-05-24 11:29AM EDT | 25.00 | 6.60 | 5.20 | 5.70 | 0.00 | - | 1 | 93 | 64.84% |
| CSIQ240621P00026000 | 2024-03-07 1:28PM EDT | 26.00 | 6.00 | 8.70 | 9.20 | 0.00 | - | 20 | 122 | 241.11% |
| CSIQ240621P00027000 | 2024-04-09 10:49AM EDT | 27.00 | 9.30 | 8.40 | 11.70 | 0.00 | - | 6 | 0 | 258.01% |
| CSIQ240621P00028000 | 2024-04-09 9:49AM EDT | 28.00 | 10.40 | 10.40 | 12.90 | 0.00 | - | 7 | 0 | 301.27% |
| CSIQ240621P00029000 | 2024-03-12 3:13PM EDT | 29.00 | 9.03 | 12.30 | 12.90 | 0.00 | - | 6 | 6 | 308.79% |
| CSIQ240621P00030000 | 2024-03-27 11:17AM EDT | 30.00 | 11.10 | 14.20 | 15.30 | 0.00 | - | 2 | 12 | 380.08% |
| CSIQ240621P00032000 | 2024-01-19 11:46AM EDT | 32.00 | 12.40 | 9.30 | 9.60 | 0.00 | - | 1 | 1 | 0.00% |
| CSIQ240621P00033000 | 2024-04-02 11:28AM EDT | 33.00 | 14.00 | 14.50 | 16.80 | 0.00 | - | 1 | 0 | 291.80% |
| CSIQ240621P00035000 | 2024-03-14 11:18AM EDT | 35.00 | 15.59 | 18.90 | 20.30 | 0.00 | - | 2 | 0 | 414.16% |
| CSIQ240621P00037000 | 2024-01-04 10:49AM EDT | 37.00 | 12.75 | 13.10 | 16.90 | 0.00 | - | 4 | 4 | 0.00% |
| CSIQ240621P00040000 | 2023-08-22 10:07AM EDT | 40.00 | 12.72 | 13.90 | 14.20 | 0.00 | - | 1 | 31 | 0.00% |
| CSIQ240621P00042000 | 2024-04-02 3:20PM EDT | 42.00 | 22.95 | 25.20 | 27.10 | 0.00 | - | 1 | 0 | 435.84% |
| CSIQ240621P00045000 | 2023-09-05 11:47AM EDT | 45.00 | 16.90 | 23.30 | 23.80 | 0.00 | - | 2 | 0 | 0.00% |
| CSIQ240621P00047000 | 2023-05-24 12:40PM EDT | 47.00 | 10.30 | 11.90 | 13.00 | 0.00 | - | - | 5 | 0.00% |
| CSIQ240621P00050000 | 2023-05-30 10:56AM EDT | 50.00 | 12.00 | 14.40 | 15.10 | 0.00 | - | - | 21 | 0.00% |
| CSIQ240621P00055000 | 2023-09-11 12:46PM EDT | 55.00 | 28.50 | 31.10 | 31.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.