Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240503C00002000 | 2024-04-10 12:21PM EDT | 2.00 | 7.01 | 6.05 | 8.30 | 0.00 | - | - | 0 | 1,964.06% |
| CGC240503C00003000 | 2024-04-12 10:26AM EDT | 3.00 | 4.95 | 5.10 | 7.25 | 0.00 | - | 1 | 0 | 1,398.44% |
| CGC240503C00004000 | 2024-04-04 9:36AM EDT | 4.00 | 5.80 | 4.10 | 6.30 | 0.00 | - | 2 | 0 | 1,078.13% |
| CGC240503C00004500 | 2024-04-26 10:25AM EDT | 4.50 | 5.30 | 3.55 | 5.80 | 0.00 | - | 2 | 1 | 934.38% |
| CGC240503C00005000 | 2024-04-29 11:52AM EDT | 5.00 | 3.25 | 3.10 | 5.10 | 0.00 | - | 5 | 32 | 784.38% |
| CGC240503C00005500 | 2024-04-18 1:45PM EDT | 5.50 | 2.60 | 2.59 | 4.80 | 0.00 | - | 10 | 0 | 728.91% |
| CGC240503C00006000 | 2024-04-24 12:23PM EDT | 6.00 | 2.90 | 2.09 | 4.30 | 0.00 | - | 1 | 10 | 636.72% |
| CGC240503C00006500 | 2024-04-30 10:45AM EDT | 6.50 | 2.00 | 1.24 | 2.21 | -0.45 | -18.37% | 3 | 5 | 364.84% |
| CGC240503C00007000 | 2024-04-30 10:11AM EDT | 7.00 | 1.50 | 0.08 | 1.50 | +0.08 | +5.63% | 3 | 26 | 217.97% |
| CGC240503C00007500 | 2024-04-30 10:57AM EDT | 7.50 | 0.94 | 0.84 | 0.97 | +0.04 | +4.44% | 109 | 915 | 126.56% |
| CGC240503C00008000 | 2024-04-30 12:11PM EDT | 8.00 | 0.60 | 0.49 | 0.65 | -0.06 | -9.09% | 624 | 1,084 | 125.00% |
| CGC240503C00008500 | 2024-04-30 12:06PM EDT | 8.50 | 0.39 | 0.36 | 0.39 | -0.02 | -4.88% | 1,136 | 1,153 | 138.28% |
| CGC240503C00009000 | 2024-04-30 12:07PM EDT | 9.00 | 0.25 | 0.22 | 0.25 | -0.02 | -7.41% | 1,059 | 2,313 | 145.31% |
| CGC240503C00009500 | 2024-04-30 12:03PM EDT | 9.50 | 0.16 | 0.14 | 0.16 | -0.04 | -20.00% | 776 | 2,516 | 153.13% |
| CGC240503C00010000 | 2024-04-30 12:08PM EDT | 10.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 753 | 4,747 | 161.72% |
| CGC240503C00010500 | 2024-04-30 12:11PM EDT | 10.50 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 118 | 1,166 | 171.09% |
| CGC240503C00011000 | 2024-04-30 11:43AM EDT | 11.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 231 | 2,303 | 165.63% |
| CGC240503C00011500 | 2024-04-30 10:42AM EDT | 11.50 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 5 | 530 | 190.63% |
| CGC240503C00012000 | 2024-04-30 11:17AM EDT | 12.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 4 | 911 | 192.19% |
| CGC240503C00012500 | 2024-04-30 11:53AM EDT | 12.50 | 0.07 | 0.01 | 0.05 | +0.06 | +600.00% | 3 | 192 | 215.63% |
| CGC240503C00013000 | 2024-04-29 2:55PM EDT | 13.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 145 | 753 | 215.63% |
| CGC240503C00013500 | 2024-04-26 3:17PM EDT | 13.50 | 0.03 | 0.00 | 0.65 | 0.00 | - | 6 | 26 | 428.91% |
| CGC240503C00014000 | 2024-04-30 10:27AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 103 | 234.38% |
| CGC240503C00014500 | 2024-04-29 1:19PM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 19 | 246.88% |
| CGC240503C00015000 | 2024-04-26 10:05AM EDT | 15.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 259.38% |
| CGC240503C00016000 | 2024-04-29 2:13PM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 154 | 281.25% |
| CGC240503C00017000 | 2024-04-26 10:05AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 364.06% |
| CGC240503C00018000 | 2024-04-22 11:09AM EDT | 18.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | - | 26 | 589.06% |
| CGC240503C00019000 | 2024-04-23 2:23PM EDT | 19.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | 5 | 30 | 614.84% |
| CGC240503C00020000 | 2024-04-29 1:45PM EDT | 20.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 26 | 151 | 443.75% |
| CGC240503C00021000 | 2024-04-26 2:25PM EDT | 21.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 88 | 400.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240503P00000500 | 2024-04-01 1:27PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 1,100.00% |
| CGC240503P00002000 | 2024-04-10 12:21PM EDT | 2.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 20 | 550.00% |
| CGC240503P00002500 | 2024-03-22 12:19PM EDT | 2.50 | 0.10 | 0.00 | 0.71 | 0.00 | - | 10 | 10 | 1,090.63% |
| CGC240503P00003000 | 2024-04-04 11:27AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 387.50% |
| CGC240503P00003500 | 2024-04-23 12:13PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 345 | 337.50% |
| CGC240503P00004000 | 2024-04-19 9:36AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 287.50% |
| CGC240503P00004500 | 2024-04-29 10:03AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 259 | 250.00% |
| CGC240503P00005000 | 2024-04-29 9:36AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 279 | 450 | 231.25% |
| CGC240503P00005500 | 2024-04-26 12:25PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 106 | 187.50% |
| CGC240503P00006000 | 2024-04-30 10:23AM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 213 | 156.25% |
| CGC240503P00006500 | 2024-04-30 11:35AM EDT | 6.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 13 | 407 | 143.75% |
| CGC240503P00007000 | 2024-04-30 10:42AM EDT | 7.00 | 0.06 | 0.07 | 0.10 | -0.04 | -40.00% | 48 | 683 | 147.66% |
| CGC240503P00007500 | 2024-04-30 12:00PM EDT | 7.50 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 165 | 1,385 | 145.31% |
| CGC240503P00008000 | 2024-04-30 11:56AM EDT | 8.00 | 0.39 | 0.36 | 0.39 | -0.06 | -13.64% | 553 | 1,202 | 146.09% |
| CGC240503P00008500 | 2024-04-30 11:58AM EDT | 8.50 | 0.68 | 0.63 | 0.69 | -0.02 | -2.86% | 681 | 1,201 | 152.73% |
| CGC240503P00009000 | 2024-04-30 11:51AM EDT | 9.00 | 1.05 | 1.00 | 1.07 | -0.04 | -3.67% | 250 | 1,447 | 165.63% |
| CGC240503P00009500 | 2024-04-30 10:59AM EDT | 9.50 | 1.49 | 1.39 | 1.48 | -0.01 | -0.67% | 60 | 2,002 | 171.88% |
| CGC240503P00010000 | 2024-04-30 11:36AM EDT | 10.00 | 1.89 | 1.80 | 1.93 | -0.06 | -3.08% | 127 | 1,403 | 175.78% |
| CGC240503P00010500 | 2024-04-30 11:58AM EDT | 10.50 | 2.37 | 2.27 | 2.46 | -0.05 | -2.07% | 88 | 76 | 203.91% |
| CGC240503P00011000 | 2024-04-30 12:10PM EDT | 11.00 | 2.84 | 2.68 | 2.88 | -0.04 | -1.39% | 45 | 327 | 175.00% |
| CGC240503P00011500 | 2024-04-30 9:49AM EDT | 11.50 | 3.15 | 2.12 | 5.10 | -0.05 | -1.56% | 71 | 5 | 357.81% |
| CGC240503P00012000 | 2024-04-30 9:45AM EDT | 12.00 | 3.85 | 3.30 | 3.85 | 0.00 | - | 45 | 118 | 265.63% |
| CGC240503P00012500 | 2024-04-22 10:13AM EDT | 12.50 | 5.05 | 2.41 | 5.65 | 0.00 | - | 4 | 22 | 738.28% |
| CGC240503P00013000 | 2024-04-30 9:40AM EDT | 13.00 | 4.75 | 4.65 | 4.85 | -0.15 | -3.06% | 5 | 268 | 206.25% |
| CGC240503P00013500 | 2024-04-23 10:41AM EDT | 13.50 | 5.35 | 5.15 | 7.25 | 0.00 | - | 1 | 6 | 651.95% |
| CGC240503P00014000 | 2024-04-22 9:45AM EDT | 14.00 | 6.50 | 5.65 | 5.85 | 0.00 | - | 1 | 42 | 234.38% |
| CGC240503P00015000 | 2024-04-30 9:49AM EDT | 15.00 | 6.95 | 6.65 | 6.85 | +0.15 | +2.21% | 43 | 49 | 259.38% |
| CGC240503P00016000 | 2024-04-29 2:13PM EDT | 16.00 | 7.70 | 7.65 | 7.90 | 0.00 | - | 131 | 111 | 328.13% |
| CGC240503P00019000 | 2024-04-03 3:19PM EDT | 19.00 | 9.80 | 10.65 | 11.55 | 0.00 | - | 1 | 1 | 617.19% |
| CGC240503P00021000 | 2024-04-30 10:30AM EDT | 21.00 | 12.45 | 12.65 | 12.90 | -0.84 | -6.32% | 273 | 19 | 428.13% |
© 2024 Yahoo. All rights reserved.