Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC250117C00000500 | 2024-04-08 3:44PM EDT | 0.50 | 9.70 | 7.85 | 9.65 | 0.00 | - | 40 | 0 | 0.00% |
| CGC250117C00001000 | 2024-05-16 1:20PM EDT | 1.00 | 10.00 | 4.45 | 8.10 | 0.00 | - | 1 | 0 | 0.00% |
| CGC250117C00001500 | 2024-07-17 11:27AM EDT | 1.50 | 6.10 | 5.35 | 5.80 | 0.00 | - | 2 | 0 | 0.00% |
| CGC250117C00002000 | 2024-06-17 2:12PM EDT | 2.00 | 5.20 | 5.20 | 5.60 | 0.00 | - | 1 | 5 | 0.00% |
| CGC250117C00002500 | 2024-09-05 3:38PM EDT | 2.50 | 2.30 | 2.12 | 2.44 | 0.00 | - | 2 | 6 | 104.30% |
| CGC250117C00003000 | 2024-09-17 1:31PM EDT | 3.00 | 1.96 | 1.70 | 2.03 | 0.00 | - | 37 | 55 | 64.45% |
| CGC250117C00003500 | 2024-09-06 11:05AM EDT | 3.50 | 1.45 | 1.52 | 1.66 | 0.00 | - | 1 | 12 | 82.62% |
| CGC250117C00004000 | 2024-09-16 3:53PM EDT | 4.00 | 1.38 | 1.21 | 1.35 | 0.00 | - | 154 | 333 | 82.03% |
| CGC250117C00004500 | 2024-09-18 10:22AM EDT | 4.50 | 1.10 | 1.01 | 1.12 | -0.01 | -0.90% | 3 | 173 | 85.74% |
| CGC250117C00005000 | 2024-09-17 3:57PM EDT | 5.00 | 0.91 | 0.89 | 0.93 | 0.00 | - | 3 | 1,527 | 90.43% |
| CGC250117C00005500 | 2024-09-16 12:26PM EDT | 5.50 | 0.70 | 0.69 | 0.79 | 0.00 | - | 5 | 411 | 90.04% |
| CGC250117C00007000 | 2024-09-17 2:45PM EDT | 7.00 | 0.49 | 0.42 | 0.51 | 0.00 | - | 77 | 4,805 | 96.09% |
| CGC250117C00008000 | 2024-09-17 12:01PM EDT | 8.00 | 0.40 | 0.24 | 0.38 | 0.00 | - | 50 | 6,470 | 94.53% |
| CGC250117C00009000 | 2024-09-17 2:03PM EDT | 9.00 | 0.29 | 0.23 | 0.29 | 0.00 | - | 17 | 409 | 100.00% |
| CGC250117C00010000 | 2024-09-18 11:47AM EDT | 10.00 | 0.20 | 0.17 | 0.22 | -0.02 | -9.09% | 4 | 9,773 | 100.98% |
| CGC250117C00011000 | 2024-09-17 10:24AM EDT | 11.00 | 0.19 | 0.16 | 0.18 | 0.00 | - | 6 | 868 | 105.47% |
| CGC250117C00012000 | 2024-09-18 10:04AM EDT | 12.00 | 0.15 | 0.12 | 0.17 | +0.03 | +25.00% | 3 | 2,870 | 108.20% |
| CGC250117C00013000 | 2024-09-16 3:42PM EDT | 13.00 | 0.13 | 0.07 | 0.15 | 0.00 | - | 2 | 652 | 107.81% |
| CGC250117C00014000 | 2024-09-13 1:20PM EDT | 14.00 | 0.12 | 0.05 | 0.12 | 0.00 | - | 4 | 1,120 | 107.81% |
| CGC250117C00015000 | 2024-09-17 1:04PM EDT | 15.00 | 0.10 | 0.07 | 0.16 | 0.00 | - | 145 | 10,410 | 119.53% |
| CGC250117C00016000 | 2024-07-22 3:11PM EDT | 16.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 164.26% |
| CGC250117C00017000 | 2024-07-23 2:55PM EDT | 17.00 | 0.44 | 0.10 | 0.73 | 0.00 | - | 11 | 431 | 174.02% |
| CGC250117C00018000 | 2024-08-20 11:09AM EDT | 18.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 31 | 75 | 122.66% |
| CGC250117C00019000 | 2024-08-16 12:47PM EDT | 19.00 | 0.17 | 0.00 | 0.48 | 0.00 | - | 2 | 8 | 158.98% |
| CGC250117C00020000 | 2024-09-17 2:57PM EDT | 20.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1,203 | 6,552 | 121.09% |
| CGC250117C00021000 | 2024-07-18 10:12AM EDT | 21.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 4 | 16 | 159.77% |
| CGC250117C00024000 | 2024-05-15 1:41PM EDT | 24.00 | 0.25 | 0.00 | 0.71 | 0.00 | - | - | 2 | 192.77% |
| CGC250117C00025000 | 2024-09-17 10:08AM EDT | 25.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 2 | 197 | 176.37% |
| CGC250117C00027000 | 2024-09-17 10:07AM EDT | 27.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 181.64% |
| CGC250117C00028000 | 2024-09-17 10:05AM EDT | 28.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 87 | 183.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC250117P00000500 | 2024-03-11 9:30AM EDT | 0.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| CGC250117P00001000 | 2024-04-24 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| CGC250117P00001500 | 2024-04-12 11:45AM EDT | 1.50 | 0.20 | 0.00 | 0.97 | 0.00 | - | 2 | 3 | 275.39% |
| CGC250117P00002000 | 2024-09-13 12:32PM EDT | 2.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 2 | 4 | 125.78% |
| CGC250117P00002500 | 2024-07-16 12:18PM EDT | 2.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 38 | 92.97% |
| CGC250117P00003000 | 2024-09-17 1:44PM EDT | 3.00 | 0.37 | 0.35 | 0.42 | 0.00 | - | 1 | 281 | 121.09% |
| CGC250117P00003500 | 2024-09-18 10:48AM EDT | 3.50 | 0.57 | 0.55 | 0.60 | +0.04 | +7.55% | 20 | 254 | 118.56% |
| CGC250117P00004000 | 2024-09-16 1:46PM EDT | 4.00 | 0.76 | 0.77 | 0.86 | -0.11 | -12.64% | 1 | 2,233 | 117.97% |
| CGC250117P00004500 | 2024-09-17 11:24AM EDT | 4.50 | 1.03 | 1.05 | 1.17 | 0.00 | - | 1 | 1,700 | 119.14% |
| CGC250117P00005000 | 2024-09-17 12:36PM EDT | 5.00 | 1.40 | 1.38 | 1.49 | 0.00 | - | 3 | 1,512 | 120.12% |
| CGC250117P00005500 | 2024-09-16 12:17PM EDT | 5.50 | 1.83 | 1.74 | 1.84 | 0.00 | - | 2 | 462 | 121.29% |
| CGC250117P00007000 | 2024-09-11 11:08AM EDT | 7.00 | 3.08 | 2.95 | 3.10 | 0.00 | - | 1 | 429 | 129.49% |
| CGC250117P00008000 | 2024-09-17 2:54PM EDT | 8.00 | 3.83 | 3.80 | 4.25 | 0.00 | - | 2 | 35 | 144.92% |
| CGC250117P00009000 | 2024-09-10 10:35AM EDT | 9.00 | 4.83 | 4.70 | 5.10 | 0.00 | - | 2 | 4 | 145.90% |
| CGC250117P00010000 | 2024-09-10 10:35AM EDT | 10.00 | 5.83 | 5.65 | 5.75 | 0.00 | - | 3 | 2,547 | 136.72% |
| CGC250117P00011000 | 2024-08-14 9:42AM EDT | 11.00 | 5.69 | 6.50 | 6.65 | 0.00 | - | 1 | 0 | 131.84% |
| CGC250117P00012000 | 2024-05-01 11:21AM EDT | 12.00 | 7.50 | 6.00 | 6.90 | 0.00 | - | 5 | 55 | 0.00% |
| CGC250117P00013000 | 2024-08-05 12:43PM EDT | 13.00 | 8.24 | 8.30 | 8.65 | 0.00 | - | 1 | 0 | 133.79% |
| CGC250117P00015000 | 2024-08-05 12:43PM EDT | 15.00 | 10.16 | 10.30 | 10.65 | 0.00 | - | 5 | 1,482 | 145.31% |
| CGC250117P00017000 | 2024-05-07 2:02PM EDT | 17.00 | 11.20 | 11.40 | 12.15 | 0.00 | - | 1 | 72 | 0.00% |
| CGC250117P00019000 | 2024-05-16 1:48PM EDT | 19.00 | 11.62 | 13.15 | 14.30 | 0.00 | - | 1 | 1 | 131.64% |
| CGC250117P00020000 | 2024-07-16 2:54PM EDT | 20.00 | 13.85 | 13.80 | 14.45 | 0.00 | - | 2 | 52 | 0.00% |
| CGC250117P00022000 | 2024-05-20 10:27AM EDT | 22.00 | 14.65 | 15.70 | 17.30 | 0.00 | - | 4 | 4 | 141.41% |
| CGC250117P00024000 | 2024-05-17 11:01AM EDT | 24.00 | 16.30 | 18.10 | 19.10 | 0.00 | - | 2 | 11 | 0.00% |
| CGC250117P00025000 | 2024-05-08 10:08AM EDT | 25.00 | 18.70 | 19.10 | 20.10 | 0.00 | - | 1 | 99 | 0.00% |
| CGC250117P00026000 | 2024-08-13 9:30AM EDT | 26.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 49 | 67 | 0.00% |
| CGC250117P00027000 | 2024-05-20 10:33AM EDT | 27.00 | 19.50 | 20.75 | 22.40 | 0.00 | - | 44 | 73 | 176.56% |
| CGC250117P00028000 | 2024-07-31 11:35AM EDT | 28.00 | 21.20 | 22.80 | 23.55 | 0.00 | - | 3 | 6 | 202.54% |
© 2024 Yahoo. All rights reserved.