Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC241018C00000500 | 2024-08-30 9:30AM EDT | 0.50 | 4.80 | 4.00 | 4.35 | 0.00 | - | 1 | 1 | 603.13% |
| CGC241018C00002000 | 2024-04-11 11:20AM EDT | 2.00 | 6.05 | 6.65 | 7.50 | 0.00 | - | 1 | 0 | 0.00% |
| CGC241018C00003000 | 2024-08-19 12:31PM EDT | 3.00 | 3.63 | 1.55 | 1.90 | 0.00 | - | 1 | 1 | 68.75% |
| CGC241018C00003500 | 2024-08-09 10:16AM EDT | 3.50 | 2.90 | 0.90 | 1.21 | 0.00 | - | 1 | 7 | 0.00% |
| CGC241018C00004000 | 2024-09-11 9:48AM EDT | 4.00 | 0.90 | 0.86 | 0.92 | 0.00 | - | 1 | 25 | 79.69% |
| CGC241018C00004500 | 2024-09-11 9:58AM EDT | 4.50 | 0.55 | 0.58 | 0.63 | 0.00 | - | 65 | 99 | 83.59% |
| CGC241018C00005000 | 2024-09-12 3:44PM EDT | 5.00 | 0.41 | 0.37 | 0.43 | -0.03 | -6.82% | 317 | 1,708 | 85.94% |
| CGC241018C00005500 | 2024-09-10 3:43PM EDT | 5.50 | 0.26 | 0.22 | 0.31 | -0.08 | -23.53% | 60 | 182 | 88.67% |
| CGC241018C00006000 | 2024-09-12 3:39PM EDT | 6.00 | 0.17 | 0.17 | 0.19 | 0.00 | - | 90 | 3,372 | 92.19% |
| CGC241018C00007000 | 2024-09-12 3:57PM EDT | 7.00 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 5 | 4,355 | 97.27% |
| CGC241018C00008000 | 2024-09-11 2:50PM EDT | 8.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 23 | 5,967 | 107.03% |
| CGC241018C00009000 | 2024-09-12 9:30AM EDT | 9.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 4 | 2,014 | 107.81% |
| CGC241018C00010000 | 2024-09-12 3:28PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 225 | 8,415 | 120.31% |
| CGC241018C00011000 | 2024-09-12 3:56PM EDT | 11.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 3 | 2,582 | 140.63% |
| CGC241018C00012000 | 2024-09-10 10:04AM EDT | 12.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 2 | 2,236 | 192.97% |
| CGC241018C00013000 | 2024-09-09 11:46AM EDT | 13.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 30 | 547 | 192.19% |
| CGC241018C00014000 | 2024-09-09 11:33AM EDT | 14.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 53 | 1,760 | 156.25% |
| CGC241018C00015000 | 2024-09-12 3:03PM EDT | 15.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 13 | 9,226 | 173.44% |
| CGC241018C00016000 | 2024-08-27 12:21PM EDT | 16.00 | 0.02 | 0.01 | 0.27 | 0.00 | - | 16 | 95 | 237.50% |
| CGC241018C00017000 | 2024-08-27 12:55PM EDT | 17.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 327 | 203.13% |
| CGC241018C00018000 | 2024-09-10 12:03PM EDT | 18.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 4 | 109 | 246.88% |
| CGC241018C00019000 | 2024-08-27 12:30PM EDT | 19.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 182 | 253.91% |
| CGC241018C00020000 | 2024-08-30 10:21AM EDT | 20.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 5 | 2,202 | 256.25% |
| CGC241018C00021000 | 2024-09-05 9:30AM EDT | 21.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 411 | 266.41% |
| CGC241018C00022000 | 2024-05-30 9:52AM EDT | 22.00 | 0.12 | 0.01 | 0.69 | 0.00 | - | 10 | 14 | 340.63% |
| CGC241018C00023000 | 2024-07-29 2:58PM EDT | 23.00 | 0.10 | 0.00 | 0.73 | 0.00 | - | 22 | 117 | 350.39% |
| CGC241018C00024000 | 2024-07-30 9:30AM EDT | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| CGC241018C00025000 | 2024-08-26 2:30PM EDT | 25.00 | 0.04 | 0.00 | 0.48 | 0.00 | - | 10 | 122 | 327.73% |
| CGC241018C00026000 | 2024-05-03 3:26PM EDT | 26.00 | 0.33 | 0.00 | 0.74 | 0.00 | - | 3 | 3 | 367.58% |
| CGC241018C00027000 | 2024-09-04 12:04PM EDT | 27.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 124 | 337.50% |
| CGC241018C00028000 | 2024-08-20 1:42PM EDT | 28.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 27 | 199 | 301.56% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC241018P00000500 | 2024-03-26 11:29AM EDT | 0.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 1,050.00% |
| CGC241018P00001000 | 2024-05-23 3:14PM EDT | 1.00 | 0.12 | 0.00 | 0.73 | 0.00 | - | 10 | 0 | 592.19% |
| CGC241018P00001500 | 2024-03-21 2:26PM EDT | 1.50 | 0.70 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 428.91% |
| CGC241018P00002000 | 2024-04-26 10:11AM EDT | 2.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 7 | 18 | 341.41% |
| CGC241018P00002500 | 2024-08-28 10:48AM EDT | 2.50 | 0.03 | 0.01 | 0.27 | 0.00 | - | 80 | 63 | 184.38% |
| CGC241018P00003000 | 2024-09-06 2:15PM EDT | 3.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 6 | 96 | 112.50% |
| CGC241018P00003500 | 2024-09-12 2:13PM EDT | 3.50 | 0.12 | 0.13 | 0.16 | -0.04 | -25.00% | 2 | 16 | 107.42% |
| CGC241018P00004000 | 2024-09-12 10:12AM EDT | 4.00 | 0.28 | 0.26 | 0.30 | -0.02 | -6.67% | 100 | 984 | 103.52% |
| CGC241018P00004500 | 2024-09-10 1:50PM EDT | 4.50 | 0.53 | 0.48 | 0.57 | 0.00 | - | 21 | 217 | 107.81% |
| CGC241018P00005000 | 2024-09-11 10:41AM EDT | 5.00 | 0.90 | 0.78 | 0.85 | 0.00 | - | 2 | 2,468 | 108.40% |
| CGC241018P00005500 | 2024-09-11 9:55AM EDT | 5.50 | 1.21 | 1.14 | 1.24 | 0.00 | - | 1 | 157 | 114.06% |
| CGC241018P00006000 | 2024-09-10 11:48AM EDT | 6.00 | 1.62 | 1.55 | 1.68 | 0.00 | - | 11 | 275 | 121.88% |
| CGC241018P00007000 | 2024-09-10 12:36PM EDT | 7.00 | 2.53 | 2.26 | 2.58 | 0.00 | - | 5 | 649 | 112.50% |
| CGC241018P00008000 | 2024-09-06 11:57AM EDT | 8.00 | 3.70 | 3.20 | 3.50 | 0.00 | - | 10 | 778 | 113.28% |
| CGC241018P00009000 | 2024-09-09 11:27AM EDT | 9.00 | 4.20 | 4.35 | 4.50 | 0.00 | - | 22 | 508 | 156.25% |
| CGC241018P00010000 | 2024-09-06 1:35PM EDT | 10.00 | 5.67 | 5.35 | 5.45 | 0.00 | - | 1 | 888 | 164.84% |
| CGC241018P00011000 | 2024-08-29 11:27AM EDT | 11.00 | 5.95 | 6.15 | 6.45 | 0.00 | - | 3 | 1,642 | 128.13% |
| CGC241018P00012000 | 2024-09-12 9:43AM EDT | 12.00 | 7.35 | 7.30 | 7.45 | +0.25 | +3.52% | 1 | 854 | 182.03% |
| CGC241018P00013000 | 2024-09-12 9:43AM EDT | 13.00 | 8.35 | 8.15 | 8.60 | +0.85 | +11.33% | 1 | 0 | 192.19% |
| CGC241018P00014000 | 2024-09-09 11:58AM EDT | 14.00 | 9.35 | 9.30 | 9.45 | +0.25 | +2.75% | 1 | 587 | 202.34% |
| CGC241018P00015000 | 2024-07-26 1:55PM EDT | 15.00 | 8.60 | 8.90 | 9.55 | 0.00 | - | 117 | 900 | 0.00% |
| CGC241018P00016000 | 2024-06-12 10:25AM EDT | 16.00 | 10.00 | 10.30 | 10.80 | 0.00 | - | 1 | 43 | 0.00% |
| CGC241018P00017000 | 2024-05-10 10:09AM EDT | 17.00 | 10.20 | 11.05 | 11.85 | 0.00 | - | 3 | 4 | 0.00% |
| CGC241018P00018000 | 2024-05-08 10:54AM EDT | 18.00 | 11.30 | 12.00 | 12.80 | 0.00 | - | 10 | 3 | 0.00% |
| CGC241018P00019000 | 2024-08-19 11:01AM EDT | 19.00 | 12.67 | 14.10 | 14.50 | 0.00 | - | 1 | 25 | 190.63% |
| CGC241018P00020000 | 2024-09-09 3:27PM EDT | 20.00 | 15.20 | 15.30 | 15.45 | 0.00 | - | 7 | 126 | 247.66% |
| CGC241018P00021000 | 2024-08-07 12:31PM EDT | 21.00 | 14.80 | 16.50 | 16.65 | 0.00 | - | 14 | 90 | 320.31% |
| CGC241018P00023000 | 2024-05-01 12:27PM EDT | 23.00 | 16.95 | 15.95 | 16.75 | 0.00 | - | - | 1 | 0.00% |
| CGC241018P00024000 | 2024-05-08 10:09AM EDT | 24.00 | 17.05 | 17.85 | 18.70 | 0.00 | - | 2 | 3 | 0.00% |
| CGC241018P00025000 | 2024-05-08 10:09AM EDT | 25.00 | 18.20 | 18.80 | 19.70 | 0.00 | - | 2 | 186 | 0.00% |
| CGC241018P00026000 | 2024-09-03 10:25AM EDT | 26.00 | 20.70 | 21.05 | 21.45 | 0.00 | - | 3 | 37 | 310.16% |
| CGC241018P00027000 | 2024-07-09 2:26PM EDT | 27.00 | 21.84 | 20.30 | 20.90 | 0.00 | - | 2 | 127 | 0.00% |
| CGC241018P00028000 | 2024-05-20 10:11AM EDT | 28.00 | 19.85 | 21.95 | 22.55 | 0.00 | - | 2 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.