Australia markets open in 1 hour 41 minutes

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.18+0.07 (+0.77%)
At close: 04:00PM EDT
9.15 -0.03 (-0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CGC240531C000025002024-05-10 10:34AM EDT2.506.904.758.700.00-10559.38%
CGC240531C000050002024-05-20 3:41PM EDT5.005.203.904.35+5.20--0382.81%
CGC240531C000055002024-04-18 3:23PM EDT5.502.495.155.600.00--0923.44%
CGC240531C000065002024-05-22 2:21PM EDT6.503.102.392.860.00-20251.56%
CGC240531C000070002024-05-24 11:16AM EDT7.002.271.892.36-1.31-36.59%20211.72%
CGC240531C000075002024-05-22 3:04PM EDT7.502.041.481.870.00-38176.56%
CGC240531C000080002024-05-24 3:55PM EDT8.001.191.031.25+0.02+1.71%91,28696.09%
CGC240531C000085002024-05-24 3:55PM EDT8.500.750.620.96+0.18+31.58%486,43277.34%
CGC240531C000090002024-05-24 3:59PM EDT9.000.450.400.48-0.04-8.16%57461173.83%
CGC240531C000095002024-05-24 3:56PM EDT9.500.300.240.27+0.04+15.38%76281982.81%
CGC240531C000100002024-05-24 3:58PM EDT10.000.160.150.17-0.01-5.88%1,3712,93193.36%
CGC240531C000105002024-05-24 3:58PM EDT10.500.110.090.11+0.01+10.00%6391,613101.56%
CGC240531C000110002024-05-24 3:59PM EDT11.000.080.060.08+0.01+14.29%1921,699111.72%
CGC240531C000115002024-05-24 3:48PM EDT11.500.050.040.10-0.04-44.44%1871,742130.47%
CGC240531C000120002024-05-24 3:59PM EDT12.000.050.020.06+0.01+25.00%6012,054129.69%
CGC240531C000125002024-05-24 9:43AM EDT12.500.200.010.04+0.17+566.67%31,263132.81%
CGC240531C000130002024-05-24 11:58AM EDT13.000.030.010.20-0.01-25.00%31353196.88%
CGC240531C000135002024-05-22 1:30PM EDT13.500.050.000.340.00-1310239.84%
CGC240531C000140002024-05-22 3:41PM EDT14.000.050.010.210.00-229511228.13%
CGC240531C000145002024-05-20 3:53PM EDT14.500.070.010.260.00-1124253.91%
CGC240531C000150002024-05-24 3:39PM EDT15.000.040.010.14+0.02+100.00%15837234.38%
CGC240531C000155002024-05-23 12:20PM EDT15.500.040.010.240.00-28300275.00%
CGC240531C000160002024-05-17 2:36PM EDT16.000.080.000.110.00-127242.19%
CGC240531C000165002024-05-20 10:38AM EDT16.500.070.010.530.00-428360.16%
CGC240531C000170002024-05-24 3:51PM EDT17.000.070.010.12+0.03+75.00%1526270.31%
CGC240531C000175002024-05-16 2:00PM EDT17.500.240.010.330.00--106341.41%
CGC240531C000180002024-05-24 9:30AM EDT18.000.020.010.40-0.03-60.00%351367.97%
CGC240531C000185002024-05-21 3:05PM EDT18.500.170.000.740.00-321440.63%
CGC240531C000200002024-05-24 11:29AM EDT20.000.010.010.13-0.03-75.00%12132328.13%
CGC240531C000210002024-05-24 2:39PM EDT21.000.010.000.73+0.01-10488.28%
CGC240531C000220002024-05-24 2:17PM EDT22.000.710.000.06+0.65+1,083.33%205315.63%
CGC240531C000250002024-05-23 1:09PM EDT25.000.010.000.02+0.01--2306.25%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CGC240531P000025002024-05-21 11:06AM EDT2.500.010.000.01+0.01--5400.00%
CGC240531P000030002024-05-21 11:50AM EDT3.000.010.000.01+0.01--11350.00%
CGC240531P000035002024-04-22 9:35AM EDT3.500.080.000.000.00-868750.00%
CGC240531P000040002024-05-24 12:20PM EDT4.000.010.000.01-0.23-95.83%21262.50%
CGC240531P000045002024-05-24 2:32PM EDT4.500.010.000.020.00-1530250.00%
CGC240531P000050002024-05-24 2:31PM EDT5.000.010.000.13-0.04-80.00%113303.13%
CGC240531P000055002024-05-24 1:52PM EDT5.500.010.010.13-0.04-80.00%120265.63%
CGC240531P000060002024-05-24 9:56AM EDT6.000.070.000.130.00-138223.44%
CGC240531P000065002024-05-20 10:13AM EDT6.500.050.010.310.00-1145242.19%
CGC240531P000070002024-05-24 12:21PM EDT7.000.020.010.03-0.06-75.00%1176121.88%
CGC240531P000075002024-05-24 3:59PM EDT7.500.040.020.06-0.04-50.00%17278110.16%
CGC240531P000080002024-05-24 3:59PM EDT8.000.080.070.09-0.05-38.46%362401100.00%
CGC240531P000085002024-05-24 3:59PM EDT8.500.180.170.20-0.10-35.71%951,11698.44%
CGC240531P000090002024-05-24 3:59PM EDT9.000.390.370.44-0.13-25.00%865853105.47%
CGC240531P000095002024-05-24 3:56PM EDT9.500.730.700.78-0.14-16.09%113441118.36%
CGC240531P000100002024-05-24 3:34PM EDT10.001.151.081.20-0.15-11.54%2361,404132.81%
CGC240531P000105002024-05-24 2:14PM EDT10.501.651.461.73-0.08-4.62%66147151.56%
CGC240531P000110002024-05-24 1:24PM EDT11.001.901.942.29-0.40-17.39%24195182.42%
CGC240531P000115002024-05-24 11:36AM EDT11.502.292.402.73-0.45-16.42%6273191.80%
CGC240531P000120002024-05-24 1:29PM EDT12.003.002.853.25-0.20-6.25%44772207.81%
CGC240531P000125002024-05-20 2:27PM EDT12.502.483.353.800.00-1413235.16%
CGC240531P000130002024-05-23 1:52PM EDT13.004.373.804.300.00-131245.31%
CGC240531P000135002024-05-21 1:00PM EDT13.503.754.254.800.00-642253.13%
CGC240531P000140002024-05-21 9:51AM EDT14.004.054.805.30+4.05--25277.34%
CGC240531P000145002024-05-21 10:00AM EDT14.504.455.305.800.00-619292.19%
CGC240531P000150002024-05-24 9:53AM EDT15.005.965.806.25+5.96-14296.88%
CGC240531P000155002024-05-20 9:45AM EDT15.505.704.408.600.00-17300.00%
CGC240531P000160002024-05-20 12:50PM EDT16.005.956.807.200.00-2332312.50%
CGC240531P000165002024-05-21 11:21AM EDT16.506.555.409.600.00-15324.22%
CGC240531P000170002024-05-21 2:49PM EDT17.007.256.3010.10+7.25--1409.38%
CGC240531P000180002024-04-30 2:36PM EDT18.008.557.3511.100.00-61441.41%
CGC240531P000185002024-05-21 3:14PM EDT18.508.807.4011.65+8.80--1378.13%
CGC240531P000190002024-05-24 2:09PM EDT19.009.927.9012.10+9.92-21376.56%
CGC240531P000210002024-05-22 3:00PM EDT21.0011.7010.4014.35+11.70--1549.61%