Australia markets closed

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.80-0.35 (-4.29%)
At close: 04:00PM EDT
8.03 +0.23 (+2.95%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CGC240419C000005002024-04-05 3:42PM EDT0.509.506.908.150.00-1021,875.00%
CGC240419C000010002024-04-12 10:35AM EDT1.006.955.957.40-1.85-21.02%3701,981.25%
CGC240419C000015002024-04-09 10:20AM EDT1.507.855.507.000.00-301,582.81%
CGC240419C000020002024-04-12 10:33AM EDT2.005.654.856.05+1.92+51.47%460845.31%
CGC240419C000025002024-04-12 10:26AM EDT2.505.454.506.00-0.98-15.24%23301,062.50%
CGC240419C000030002024-04-12 10:41AM EDT3.005.003.955.30-1.15-18.70%323784.38%
CGC240419C000035002024-04-10 11:01AM EDT3.506.054.105.000.00-15526.56%
CGC240419C000040002024-04-12 2:18PM EDT4.003.793.604.30-1.21-24.20%67973387.50%
CGC240419C000045002024-04-12 10:43AM EDT4.503.502.743.50-0.07-1.96%382171361.72%
CGC240419C000050002024-04-12 2:36PM EDT5.002.502.712.95-0.55-18.03%10522189.06%
CGC240419C000055002024-04-12 3:13PM EDT5.502.212.252.93-0.32-12.65%2189296.09%
CGC240419C000060002024-04-12 3:10PM EDT6.001.661.671.87-0.45-21.33%82640150.00%
CGC240419C000070002024-04-12 3:57PM EDT7.001.011.031.08-0.33-24.63%5464,472139.06%
CGC240419C000080002024-04-12 4:00PM EDT8.000.550.550.56-0.19-25.68%1,2675,142149.22%
CGC240419C000085002024-04-12 4:00PM EDT8.500.390.390.41-0.13-25.00%1,069925154.69%
CGC240419C000090002024-04-12 3:54PM EDT9.000.300.270.30-0.10-25.00%1,3851,677158.59%
CGC240419C000095002024-04-12 3:52PM EDT9.500.200.190.21-0.11-35.48%6911,871161.72%
CGC240419C000100002024-04-12 3:57PM EDT10.000.150.130.15-0.08-34.78%9366,474164.84%
CGC240419C000105002024-04-12 3:59PM EDT10.500.100.100.11-0.05-33.33%559462170.31%
CGC240419C000110002024-04-12 3:57PM EDT11.000.090.070.09-0.04-30.77%287749175.78%
CGC240419C000115002024-04-12 3:38PM EDT11.500.080.050.08-0.02-20.00%296707182.81%
CGC240419C000120002024-04-12 3:17PM EDT12.000.040.050.06-0.04-50.00%525,520190.63%
CGC240419C000125002024-04-12 2:27PM EDT12.500.050.030.18-0.01-16.67%5251,307235.16%
CGC240419C000130002024-04-12 11:33AM EDT13.000.050.010.350.00-12467284.38%
CGC240419C000140002024-04-12 3:55PM EDT14.000.020.020.03-0.02-50.00%61,602209.38%
CGC240419C000150002024-04-12 3:38PM EDT15.000.030.010.03+0.01+50.00%582,831221.88%
CGC240419C000160002024-04-12 11:42AM EDT16.000.050.000.04+0.02+66.67%38942240.63%
CGC240419C000170002024-04-12 9:30AM EDT17.000.020.010.100.00-2494300.00%
CGC240419C000180002024-04-11 1:10PM EDT18.000.010.010.340.00-169396.09%
CGC240419C000190002024-04-12 12:41PM EDT19.000.010.000.020.00-25355262.50%
CGC240419C000200002024-04-12 12:31PM EDT20.000.010.000.92-0.07-87.50%1285546.09%
CGC240419C000210002024-04-08 11:59AM EDT21.000.050.000.050.00-117321.88%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CGC240419P000005002024-03-27 9:30AM EDT0.500.010.000.010.00-11800.00%
CGC240419P000010002023-12-19 4:12PM EDT1.000.570.000.660.00-501,456.25%
CGC240419P000015002024-03-18 1:56PM EDT1.500.010.000.010.00-221475.00%
CGC240419P000020002024-03-25 3:37PM EDT2.000.020.000.010.00-21364400.00%
CGC240419P000025002024-04-12 2:02PM EDT2.500.010.000.010.00-11523337.50%
CGC240419P000030002024-04-12 1:09PM EDT3.000.010.000.010.00-11984287.50%
CGC240419P000035002024-04-12 12:41PM EDT3.500.010.000.010.00-10425237.50%
CGC240419P000040002024-04-12 12:57PM EDT4.000.010.000.02-0.01-50.00%11,804225.00%
CGC240419P000045002024-04-12 2:47PM EDT4.500.010.010.03-0.01-50.00%22,758212.50%
CGC240419P000050002024-04-12 2:15PM EDT5.000.020.020.040.00-151,016189.06%
CGC240419P000055002024-04-12 3:48PM EDT5.500.050.050.060.00-1281,022176.56%
CGC240419P000060002024-04-12 3:52PM EDT6.000.120.100.12+0.04+50.00%4605,082171.88%
CGC240419P000070002024-04-12 3:51PM EDT7.000.390.380.42+0.09+30.00%4072,140179.69%
CGC240419P000080002024-04-12 3:58PM EDT8.000.910.900.94+0.17+22.97%8875,079187.50%
CGC240419P000085002024-04-12 3:39PM EDT8.501.271.001.29+0.25+24.51%264960165.63%
CGC240419P000090002024-04-12 3:02PM EDT9.001.741.531.73+0.34+24.29%160644196.09%
CGC240419P000095002024-04-12 3:48PM EDT9.502.061.672.25+0.52+33.77%91223179.69%
CGC240419P000100002024-04-12 3:43PM EDT10.002.512.142.56+0.29+13.06%1051,441167.97%
CGC240419P000105002024-04-12 11:10AM EDT10.502.772.723.30+0.04+1.47%3140242.19%
CGC240419P000110002024-04-12 3:57PM EDT11.003.503.403.50+0.30+9.37%290308243.75%
CGC240419P000115002024-04-12 9:51AM EDT11.503.703.904.15+0.05+1.37%135287.50%
CGC240419P000120002024-04-12 9:42AM EDT12.004.003.855.05-0.05-1.23%1308280.47%
CGC240419P000125002024-04-11 3:53PM EDT12.504.554.856.600.00-273512.11%
CGC240419P000130002024-04-09 2:35PM EDT13.004.205.007.500.00-671536.33%
CGC240419P000140002024-04-12 9:35AM EDT14.006.006.358.50+0.85+16.50%232612.50%
CGC240419P000150002024-04-09 2:37PM EDT15.006.106.807.950.00-2482334.38%
CGC240419P000160002024-04-08 11:11AM EDT16.006.057.9510.500.00-425620.70%
CGC240419P000170002024-04-09 9:32AM EDT17.007.808.8011.500.00-24626.17%
CGC240419P000180002024-04-09 10:40AM EDT18.009.109.6512.50+9.10--2629.30%
CGC240419P000190002024-04-09 9:51AM EDT19.009.9510.6513.300.00-1637622.66%
CGC240419P000200002024-04-09 9:43AM EDT20.0010.8511.6514.550.00-770676.56%
CGC240419P000210002024-04-11 3:46PM EDT21.0012.9012.9516.00+12.90--7791.02%