Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:17PM 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 | 8.55 | 8.90 | 0.00 | - | - | 0 | 0.00% |
| CGC240503C00003000 | 2024-04-12 10:26AM EDT | 3.00 | 4.95 | 7.60 | 7.95 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240503C00004000 | 2024-04-04 9:36AM EDT | 4.00 | 5.80 | 6.55 | 6.95 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240503C00004500 | 2024-04-30 1:56PM EDT | 4.50 | 6.00 | 6.20 | 6.40 | +0.70 | +13.21% | 1 | 1 | 0.00% |
| CGC240503C00005000 | 2024-04-29 11:52AM EDT | 5.00 | 3.25 | 5.65 | 6.00 | 0.00 | - | 5 | 32 | 0.00% |
| CGC240503C00005500 | 2024-04-18 1:45PM EDT | 5.50 | 2.60 | 5.00 | 5.50 | 0.00 | - | 10 | 0 | 0.00% |
| CGC240503C00006000 | 2024-04-30 1:28PM EDT | 6.00 | 3.80 | 4.60 | 4.85 | +0.90 | +31.03% | 10 | 10 | 0.00% |
| CGC240503C00006500 | 2024-04-30 1:17PM EDT | 6.50 | 2.50 | 4.20 | 4.50 | +0.05 | +2.04% | 5 | 5 | 0.00% |
| CGC240503C00007000 | 2024-04-30 1:57PM EDT | 7.00 | 3.55 | 3.60 | 3.85 | +2.13 | +150.00% | 41 | 26 | 0.00% |
| CGC240503C00007500 | 2024-04-30 1:53PM EDT | 7.50 | 3.08 | 3.10 | 3.50 | +2.18 | +242.22% | 275 | 915 | 0.00% |
| CGC240503C00008000 | 2024-04-30 1:57PM EDT | 8.00 | 2.60 | 2.51 | 2.86 | +1.94 | +293.94% | 1,263 | 1,084 | 0.00% |
| CGC240503C00008500 | 2024-04-30 2:00PM EDT | 8.50 | 2.13 | 2.31 | 2.49 | +1.72 | +419.51% | 1,853 | 1,153 | 0.00% |
| CGC240503C00009000 | 2024-04-30 2:01PM EDT | 9.00 | 2.05 | 1.81 | 1.95 | +1.78 | +809.09% | 3,018 | 2,313 | 0.00% |
| CGC240503C00009500 | 2024-04-30 2:02PM EDT | 9.50 | 1.64 | 1.54 | 1.75 | +1.44 | +1,309.09% | 4,208 | 2,516 | 128.91% |
| CGC240503C00010000 | 2024-04-30 2:01PM EDT | 10.00 | 1.40 | 1.21 | 1.37 | +1.26 | +900.00% | 10,379 | 4,747 | 113.28% |
| CGC240503C00010500 | 2024-04-30 2:01PM EDT | 10.50 | 1.19 | 1.09 | 1.08 | +1.08 | +900.00% | 2,878 | 1,166 | 154.30% |
| CGC240503C00011000 | 2024-04-30 2:01PM EDT | 11.00 | 1.00 | 0.99 | 1.01 | +0.94 | +1,566.67% | 3,076 | 2,303 | 197.27% |
| CGC240503C00011500 | 2024-04-30 2:01PM EDT | 11.50 | 0.80 | 0.83 | 0.88 | +0.74 | +1,233.33% | 775 | 530 | 214.06% |
| CGC240503C00012000 | 2024-04-30 2:01PM EDT | 12.00 | 0.72 | 0.71 | 0.74 | +0.67 | +2,233.34% | 1,309 | 911 | 225.78% |
| CGC240503C00012500 | 2024-04-30 2:01PM EDT | 12.50 | 0.60 | 0.55 | 0.58 | +0.59 | +989,855,800.00% | 262 | 192 | 224.22% |
| CGC240503C00013000 | 2024-04-30 2:01PM EDT | 13.00 | 0.57 | 0.47 | 0.51 | +0.54 | - | 1,168 | 753 | 235.94% |
| CGC240503C00013500 | 2024-04-30 2:01PM EDT | 13.50 | 0.48 | 0.46 | 0.50 | +0.45 | +1,500.00% | 207 | 26 | 260.16% |
| CGC240503C00014000 | 2024-04-30 2:00PM EDT | 14.00 | 0.36 | 0.39 | 0.46 | +0.34 | +1,700.00% | 312 | 103 | 270.31% |
| CGC240503C00014500 | 2024-04-30 2:00PM EDT | 14.50 | 0.34 | 0.34 | 0.38 | +0.33 | +3,300.00% | 107 | 19 | 274.22% |
| CGC240503C00015000 | 2024-04-30 2:00PM EDT | 15.00 | 0.29 | 0.26 | 0.29 | +0.19 | +190.00% | 973 | 24 | 268.75% |
| CGC240503C00016000 | 2024-04-30 2:01PM EDT | 16.00 | 0.22 | 0.19 | 0.21 | +0.19 | - | 546 | 154 | 277.34% |
| CGC240503C00017000 | 2024-04-30 1:49PM EDT | 17.00 | 0.12 | 0.15 | 0.17 | +0.07 | +140.00% | 65 | 69 | 290.63% |
| CGC240503C00018000 | 2024-04-30 2:01PM EDT | 18.00 | 0.10 | 0.01 | 0.10 | +0.09 | +900.00% | 1,634 | 26 | 254.69% |
| CGC240503C00019000 | 2024-04-30 2:01PM EDT | 19.00 | 0.06 | 0.06 | 0.06 | +0.04 | +200.00% | 689 | 30 | 281.25% |
| CGC240503C00020000 | 2024-04-30 2:02PM EDT | 20.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 680 | 151 | 281.25% |
| CGC240503C00021000 | 2024-04-30 1:55PM EDT | 21.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 174 | 88 | 300.00% |
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 | 1,200.00% |
| CGC240503P00002000 | 2024-04-10 12:21PM EDT | 2.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 20 | 650.00% |
| CGC240503P00002500 | 2024-03-22 12:19PM EDT | 2.50 | 0.10 | 0.00 | 0.71 | 0.00 | - | 10 | 10 | 1,225.00% |
| CGC240503P00003000 | 2024-04-04 11:27AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 500.00% |
| CGC240503P00003500 | 2024-04-23 12:13PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 345 | 437.50% |
| CGC240503P00004000 | 2024-04-19 9:36AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 387.50% |
| CGC240503P00004500 | 2024-04-29 10:03AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 259 | 350.00% |
| CGC240503P00005000 | 2024-04-30 1:32PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 323 | 450 | 312.50% |
| CGC240503P00005500 | 2024-04-30 1:12PM EDT | 5.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 106 | 300.00% |
| CGC240503P00006000 | 2024-04-30 1:04PM EDT | 6.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 12 | 213 | 237.50% |
| CGC240503P00006500 | 2024-04-30 2:01PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 82 | 407 | 250.00% |
| CGC240503P00007000 | 2024-04-30 1:59PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 206 | 683 | 237.50% |
| CGC240503P00007500 | 2024-04-30 1:58PM EDT | 7.50 | 0.06 | 0.05 | 0.06 | -0.17 | -73.91% | 469 | 1,385 | 240.63% |
| CGC240503P00008000 | 2024-04-30 1:59PM EDT | 8.00 | 0.09 | 0.09 | 0.10 | -0.36 | -80.00% | 1,197 | 1,202 | 235.94% |
| CGC240503P00008500 | 2024-04-30 1:55PM EDT | 8.50 | 0.22 | 0.15 | 0.17 | -0.48 | -68.57% | 802 | 1,201 | 235.16% |
| CGC240503P00009000 | 2024-04-30 2:01PM EDT | 9.00 | 0.26 | 0.27 | 0.32 | -0.83 | -74.11% | 1,465 | 1,447 | 248.44% |
| CGC240503P00009500 | 2024-04-30 1:58PM EDT | 9.50 | 0.50 | 0.42 | 0.47 | -1.00 | -66.67% | 1,547 | 2,002 | 251.95% |
| CGC240503P00010000 | 2024-04-30 2:01PM EDT | 10.00 | 0.65 | 0.70 | 0.67 | -1.30 | -66.67% | 1,789 | 1,403 | 267.97% |
| CGC240503P00010500 | 2024-04-30 2:01PM EDT | 10.50 | 0.93 | 0.92 | 0.98 | -1.49 | -61.57% | 545 | 76 | 278.91% |
| CGC240503P00011000 | 2024-04-30 1:59PM EDT | 11.00 | 1.29 | 1.14 | 1.29 | -1.59 | -55.21% | 216 | 327 | 281.64% |
| CGC240503P00011500 | 2024-04-30 1:57PM EDT | 11.50 | 1.56 | 1.62 | 1.75 | -1.64 | -51.25% | 189 | 5 | 321.48% |
| CGC240503P00012000 | 2024-04-30 2:01PM EDT | 12.00 | 1.97 | 1.82 | 2.10 | -1.88 | -48.83% | 164 | 118 | 313.67% |
| CGC240503P00012500 | 2024-04-30 1:54PM EDT | 12.50 | 2.69 | 2.23 | 2.40 | -2.36 | -46.73% | 55 | 22 | 317.97% |
| CGC240503P00013000 | 2024-04-30 1:59PM EDT | 13.00 | 2.90 | 2.80 | 2.93 | -2.00 | -40.82% | 103 | 268 | 360.55% |
| CGC240503P00013500 | 2024-04-30 1:59PM EDT | 13.50 | 3.35 | 3.30 | 3.40 | -2.00 | -37.38% | 125 | 6 | 386.33% |
| CGC240503P00014000 | 2024-04-30 1:54PM EDT | 14.00 | 4.00 | 3.55 | 3.70 | -2.50 | -38.46% | 100 | 42 | 361.72% |
| CGC240503P00015000 | 2024-04-30 2:00PM EDT | 15.00 | 4.65 | 4.40 | 4.65 | -2.15 | -31.62% | 188 | 49 | 384.38% |
| CGC240503P00016000 | 2024-04-30 1:57PM EDT | 16.00 | 5.65 | 5.50 | 5.65 | -2.05 | -26.62% | 12 | 111 | 437.89% |
| CGC240503P00019000 | 2024-04-03 3:19PM EDT | 19.00 | 8.85 | 8.15 | 8.50 | -0.95 | -9.69% | 1 | 1 | 468.36% |
| CGC240503P00021000 | 2024-04-30 10:30AM EDT | 21.00 | 12.45 | 10.20 | 10.45 | -0.84 | -6.32% | 273 | 19 | 520.31% |
© 2024 Yahoo. All rights reserved.