Canadian Solar Inc. (CSIQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 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 | 13.10 | 13.60 | 0.00 | - | 20 | 6 | 191.11% |
| CSIQ250117C00010000 | 2024-05-29 2:24PM EDT | 10.00 | 10.30 | 7.70 | 8.00 | 0.00 | - | 2 | 171 | 79.10% |
| CSIQ250117C00013000 | 2024-05-29 9:32AM EDT | 13.00 | 7.50 | 5.50 | 5.80 | 0.00 | - | 1 | 1 | 71.53% |
| CSIQ250117C00014000 | 2024-06-10 2:03PM EDT | 14.00 | 5.70 | 5.00 | 5.20 | 0.00 | - | - | 2 | 71.73% |
| CSIQ250117C00015000 | 2024-06-11 2:50PM EDT | 15.00 | 5.10 | 4.40 | 4.60 | 0.00 | - | 2 | 562 | 69.73% |
| CSIQ250117C00016000 | 2024-06-14 2:33PM EDT | 16.00 | 4.20 | 3.90 | 4.10 | -0.73 | -14.81% | 1 | 26 | 68.95% |
| CSIQ250117C00017000 | 2024-06-14 3:36PM EDT | 17.00 | 3.57 | 3.40 | 3.60 | -0.86 | -19.41% | 4 | 17 | 67.36% |
| CSIQ250117C00018000 | 2024-06-07 2:13PM EDT | 18.00 | 3.50 | 3.00 | 3.20 | 0.00 | - | 11 | 22,475 | 66.94% |
| CSIQ250117C00019000 | 2024-06-12 10:40AM EDT | 19.00 | 3.50 | 2.65 | 2.75 | 0.00 | - | 20 | 55 | 65.77% |
| CSIQ250117C00020000 | 2024-06-14 11:21AM EDT | 20.00 | 2.70 | 2.30 | 2.45 | -0.25 | -8.47% | 17 | 2,901 | 65.33% |
| CSIQ250117C00021000 | 2024-06-10 11:56AM EDT | 21.00 | 2.31 | 2.00 | 2.15 | 0.00 | - | 1 | 64 | 64.70% |
| CSIQ250117C00022000 | 2024-06-14 3:19PM EDT | 22.00 | 1.89 | 1.75 | 1.90 | -0.52 | -21.58% | 40 | 73 | 64.45% |
| CSIQ250117C00023000 | 2024-05-22 12:01PM EDT | 23.00 | 2.13 | 1.55 | 1.65 | 0.00 | - | 4 | 267 | 64.11% |
| CSIQ250117C00024000 | 2024-06-07 2:11PM EDT | 24.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 40 | 49 | 64.36% |
| CSIQ250117C00025000 | 2024-06-12 9:55AM EDT | 25.00 | 1.95 | 1.20 | 1.30 | 0.00 | - | 2 | 766 | 64.06% |
| CSIQ250117C00028000 | 2024-06-14 10:59AM EDT | 28.00 | 1.05 | 0.80 | 0.90 | -0.11 | -9.48% | 2 | 707 | 63.62% |
| CSIQ250117C00030000 | 2024-06-14 3:47PM EDT | 30.00 | 0.65 | 0.65 | 0.75 | -0.35 | -35.00% | 37 | 1,422 | 64.60% |
| CSIQ250117C00033000 | 2024-06-10 10:48AM EDT | 33.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 4 | 907 | 64.84% |
| CSIQ250117C00035000 | 2024-05-22 2:26PM EDT | 35.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 4 | 627 | 64.94% |
| CSIQ250117C00038000 | 2024-06-11 1:18PM EDT | 38.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 745 | 65.63% |
| CSIQ250117C00040000 | 2024-05-30 11:51AM EDT | 40.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 3 | 265 | 66.11% |
| CSIQ250117C00042000 | 2024-06-03 9:52AM EDT | 42.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 1 | 427 | 67.38% |
| CSIQ250117C00045000 | 2024-06-03 9:33AM EDT | 45.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 2,184 | 67.97% |
| CSIQ250117C00047000 | 2024-03-18 9:30AM EDT | 47.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 25.00% |
| CSIQ250117C00050000 | 2024-06-04 11:34AM EDT | 50.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 304 | 85.84% |
| CSIQ250117C00055000 | 2024-06-03 11:54AM EDT | 55.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 53 | 74.22% |
| CSIQ250117C00060000 | 2024-03-27 2:20PM EDT | 60.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 10 | 213 | 95.70% |
| CSIQ250117C00065000 | 2024-06-05 3:03PM EDT | 65.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 255 | 93.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ250117P00009000 | 2024-05-28 1:15PM EDT | 9.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 11 | 68.56% |
| CSIQ250117P00010000 | 2024-06-12 12:12PM EDT | 10.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 1 | 380 | 66.41% |
| CSIQ250117P00011000 | 2024-06-14 3:56PM EDT | 11.00 | 0.69 | 0.65 | 0.75 | -0.01 | -1.43% | 30 | 30 | 64.80% |
| CSIQ250117P00012000 | 2024-05-22 1:58PM EDT | 12.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | - | 2 | 63.48% |
| CSIQ250117P00013000 | 2024-06-13 1:58PM EDT | 13.00 | 1.05 | 1.20 | 1.30 | 0.00 | - | 5 | 15 | 62.21% |
| CSIQ250117P00015000 | 2024-06-14 2:20PM EDT | 15.00 | 1.87 | 1.90 | 2.05 | +0.27 | +16.87% | 55 | 1,964 | 59.18% |
| CSIQ250117P00016000 | 2024-05-30 2:34PM EDT | 16.00 | 1.97 | 2.40 | 2.50 | 0.00 | - | 12 | 15 | 58.52% |
| CSIQ250117P00018000 | 2024-06-13 2:51PM EDT | 18.00 | 3.06 | 3.40 | 3.60 | 0.00 | - | 19 | 7,688 | 56.18% |
| CSIQ250117P00019000 | 2024-06-12 1:54PM EDT | 19.00 | 3.50 | 4.00 | 4.20 | 0.00 | - | 12 | 13 | 55.08% |
| CSIQ250117P00020000 | 2024-05-31 10:04AM EDT | 20.00 | 3.60 | 4.70 | 4.90 | 0.00 | - | 15 | 8,310 | 55.03% |
| CSIQ250117P00021000 | 2024-06-03 9:44AM EDT | 21.00 | 4.00 | 5.40 | 5.60 | 0.00 | - | 1 | 1 | 54.20% |
| CSIQ250117P00023000 | 2024-05-03 9:30AM EDT | 23.00 | 7.23 | 5.40 | 5.70 | 0.00 | - | 1 | 2,793 | 0.00% |
| CSIQ250117P00025000 | 2024-04-11 3:46PM EDT | 25.00 | 9.13 | 9.60 | 9.80 | 0.00 | - | 79 | 684 | 74.51% |
| CSIQ250117P00028000 | 2024-06-06 3:59PM EDT | 28.00 | 10.20 | 11.20 | 11.50 | 0.00 | - | 6 | 899 | 50.24% |
| CSIQ250117P00030000 | 2024-06-14 3:09PM EDT | 30.00 | 13.00 | 12.60 | 13.30 | +1.20 | +10.17% | 5 | 689 | 52.93% |
| CSIQ250117P00033000 | 2024-03-21 9:36AM EDT | 33.00 | 13.65 | 16.80 | 18.80 | 0.00 | - | 64 | 3,187 | 99.02% |
| CSIQ250117P00035000 | 2024-05-22 9:54AM EDT | 35.00 | 17.83 | 17.80 | 18.30 | 0.00 | - | 3 | 383 | 62.60% |
| CSIQ250117P00038000 | 2024-04-25 12:46PM EDT | 38.00 | 23.42 | 18.60 | 20.90 | 0.00 | - | 1 | 2 | 0.00% |
| CSIQ250117P00040000 | 2024-04-09 9:51AM EDT | 40.00 | 22.38 | 22.40 | 23.70 | 0.00 | - | 2 | 0 | 55.47% |
| 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 | 25.70 | 28.40 | 0.00 | - | 3 | 2 | 81.64% |
| CSIQ250117P00047000 | 2024-04-26 3:32PM EDT | 47.00 | 31.78 | 28.00 | 30.40 | 0.00 | - | 1 | 2 | 84.18% |
| 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 | 46.20 | 47.60 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.