Canadian Solar Inc. (CSIQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240719C00010000 | 2024-04-30 10:55AM EDT | 10.00 | 6.96 | 7.90 | 10.80 | 0.00 | - | - | 5 | 328.52% |
| CSIQ240719C00012000 | 2024-05-08 10:40AM EDT | 12.00 | 5.80 | 4.10 | 7.30 | 0.00 | - | 3 | 3 | 136.72% |
| CSIQ240719C00013000 | 2024-05-28 12:59PM EDT | 13.00 | 6.55 | 3.90 | 4.30 | 0.00 | - | 1 | 8 | 55.86% |
| CSIQ240719C00014000 | 2024-05-31 9:41AM EDT | 14.00 | 6.40 | 2.50 | 4.80 | 0.00 | - | 1 | 24 | 91.60% |
| CSIQ240719C00015000 | 2024-06-14 11:47AM EDT | 15.00 | 3.00 | 2.45 | 2.60 | -0.23 | -7.12% | 4 | 123 | 64.26% |
| CSIQ240719C00016000 | 2024-06-13 12:27PM EDT | 16.00 | 2.75 | 1.80 | 1.90 | 0.00 | - | 17 | 704 | 62.89% |
| CSIQ240719C00017000 | 2024-06-14 1:39PM EDT | 17.00 | 1.35 | 1.25 | 1.35 | -0.86 | -38.91% | 9 | 691 | 61.82% |
| CSIQ240719C00018000 | 2024-06-14 3:14PM EDT | 18.00 | 0.90 | 0.85 | 0.95 | -0.82 | -47.67% | 6 | 515 | 62.21% |
| CSIQ240719C00019000 | 2024-06-14 12:47PM EDT | 19.00 | 0.70 | 0.55 | 0.60 | -0.25 | -26.32% | 4 | 517 | 60.84% |
| CSIQ240719C00020000 | 2024-06-14 2:48PM EDT | 20.00 | 0.42 | 0.40 | 0.45 | -0.28 | -40.00% | 156 | 1,449 | 64.45% |
| CSIQ240719C00021000 | 2024-06-14 3:14PM EDT | 21.00 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 1 | 357 | 66.41% |
| CSIQ240719C00022000 | 2024-06-14 3:49PM EDT | 22.00 | 0.19 | 0.15 | 0.25 | -0.21 | -52.50% | 34 | 717 | 66.99% |
| CSIQ240719C00023000 | 2024-06-14 3:47PM EDT | 23.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 15 | 547 | 69.73% |
| CSIQ240719C00024000 | 2024-06-14 12:04PM EDT | 24.00 | 0.15 | 0.05 | 0.15 | -0.06 | -28.57% | 5 | 203 | 70.12% |
| CSIQ240719C00025000 | 2024-06-06 2:51PM EDT | 25.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 437 | 76.37% |
| CSIQ240719C00026000 | 2024-06-12 1:03PM EDT | 26.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 45 | 253 | 82.23% |
| CSIQ240719C00027000 | 2024-06-04 3:59PM EDT | 27.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 85 | 132 | 91.80% |
| CSIQ240719C00028000 | 2024-06-03 10:08AM EDT | 28.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 398 | 125.20% |
| CSIQ240719C00029000 | 2024-04-12 1:20PM EDT | 29.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 1 | 38 | 121.29% |
| CSIQ240719C00030000 | 2024-06-03 11:48AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 112 | 136.72% |
| CSIQ240719C00031000 | 2024-06-11 12:14PM EDT | 31.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 3 | 2 | 107.42% |
| CSIQ240719C00032000 | 2024-04-05 3:55PM EDT | 32.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 149.51% |
| CSIQ240719C00033000 | 2024-05-17 11:59AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 590 | 151.95% |
| CSIQ240719C00035000 | 2024-04-01 11:25AM EDT | 35.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 10 | 6 | 175.20% |
| CSIQ240719C00040000 | 2024-03-06 3:44PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240719P00010000 | 2024-06-04 9:30AM EDT | 10.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 85.16% |
| CSIQ240719P00011000 | 2024-05-20 11:46AM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 16 | 131.06% |
| CSIQ240719P00012000 | 2024-06-14 12:03PM EDT | 12.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 13 | 63 | 72.27% |
| CSIQ240719P00013000 | 2024-06-14 12:04PM EDT | 13.00 | 0.10 | 0.10 | 0.20 | -0.02 | -16.67% | 5 | 364 | 69.53% |
| CSIQ240719P00014000 | 2024-06-14 3:49PM EDT | 14.00 | 0.25 | 0.25 | 0.30 | +0.10 | +66.67% | 5 | 780 | 66.41% |
| CSIQ240719P00015000 | 2024-06-14 3:49PM EDT | 15.00 | 0.40 | 0.40 | 0.45 | +0.20 | +100.00% | 79 | 376 | 60.35% |
| CSIQ240719P00016000 | 2024-06-12 9:46AM EDT | 16.00 | 0.35 | 0.70 | 0.80 | 0.00 | - | 1 | 292 | 59.67% |
| CSIQ240719P00017000 | 2024-06-14 12:56PM EDT | 17.00 | 1.20 | 1.15 | 1.25 | +0.45 | +60.00% | 11 | 1,237 | 58.98% |
| CSIQ240719P00018000 | 2024-06-14 2:20PM EDT | 18.00 | 1.62 | 1.70 | 1.85 | +0.67 | +70.53% | 14 | 674 | 58.01% |
| CSIQ240719P00019000 | 2024-06-13 11:24AM EDT | 19.00 | 1.63 | 2.45 | 2.55 | 0.00 | - | 1 | 477 | 58.98% |
| CSIQ240719P00020000 | 2024-06-10 1:43PM EDT | 20.00 | 2.86 | 3.20 | 3.40 | 0.00 | - | 15 | 193 | 58.98% |
| CSIQ240719P00021000 | 2024-06-14 2:58PM EDT | 21.00 | 3.53 | 4.10 | 6.00 | -0.37 | -9.49% | 1 | 167 | 113.48% |
| CSIQ240719P00022000 | 2024-06-14 2:58PM EDT | 22.00 | 4.43 | 5.00 | 5.20 | -0.89 | -16.73% | 1 | 177 | 60.94% |
| CSIQ240719P00023000 | 2024-06-12 12:02PM EDT | 23.00 | 4.90 | 5.80 | 6.20 | 0.00 | - | 2 | 21 | 53.13% |
| CSIQ240719P00024000 | 2024-06-03 9:42AM EDT | 24.00 | 4.15 | 6.70 | 7.20 | 0.00 | - | 1 | 3 | 86.33% |
| CSIQ240719P00025000 | 2024-06-11 12:50PM EDT | 25.00 | 7.50 | 6.20 | 8.30 | 0.00 | - | 1 | 40 | 102.44% |
| CSIQ240719P00026000 | 2024-05-31 12:06PM EDT | 26.00 | 6.80 | 8.60 | 9.20 | 0.00 | - | 3 | 57 | 99.80% |
| CSIQ240719P00027000 | 2024-02-13 12:11PM EDT | 27.00 | 5.90 | 7.30 | 8.10 | 0.00 | - | - | 21 | 0.00% |
| CSIQ240719P00028000 | 2024-04-04 9:55AM EDT | 28.00 | 8.10 | 9.60 | 11.60 | 0.00 | - | 1 | 0 | 146.09% |
| CSIQ240719P00030000 | 2023-11-29 11:02AM EDT | 30.00 | 9.30 | 6.00 | 6.20 | 0.00 | - | - | 2 | 0.00% |
| CSIQ240719P00031000 | 2024-03-25 11:14AM EDT | 31.00 | 13.00 | 15.70 | 16.20 | 0.00 | - | 1 | 0 | 245.41% |
© 2024 Yahoo. All rights reserved.