Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240119C00000500 | 2023-09-27 3:45PM EDT | 0.50 | 0.41 | 0.40 | 0.43 | -0.01 | -2.38% | 521 | 23,953 | 96.88% |
| CGC240119C00001000 | 2023-09-27 3:42PM EDT | 1.00 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 3,492 | 20,535 | 128.91% |
| CGC240119C00001500 | 2023-09-27 3:41PM EDT | 1.50 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 2,913 | 15,269 | 139.06% |
| CGC240119C00002000 | 2023-09-27 3:38PM EDT | 2.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 234 | 17,353 | 150.00% |
| CGC240119C00002500 | 2023-09-27 12:35PM EDT | 2.50 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 169 | 9,333 | 157.81% |
| CGC240119C00003000 | 2023-09-27 1:01PM EDT | 3.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 15 | 8,509 | 164.06% |
| CGC240119C00003500 | 2023-09-26 3:57PM EDT | 3.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 75 | 8,896 | 168.75% |
| CGC240119C00004000 | 2023-09-26 3:24PM EDT | 4.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 8,414 | 168.75% |
| CGC240119C00004500 | 2023-09-27 11:45AM EDT | 4.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 2 | 2,022 | 178.13% |
| CGC240119C00005000 | 2023-09-27 11:16AM EDT | 5.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 101 | 8,027 | 175.00% |
| CGC240119C00005500 | 2023-09-25 12:56PM EDT | 5.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 5,033 | 181.25% |
| CGC240119C00007500 | 2023-09-27 2:34PM EDT | 7.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 125 | 5,136 | 196.88% |
| CGC240119C00010000 | 2023-09-26 9:50AM EDT | 10.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 51 | 10,455 | 212.50% |
| CGC240119C00012500 | 2023-09-22 12:20PM EDT | 12.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 7,648 | 218.75% |
| CGC240119C00015000 | 2023-09-27 10:59AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 74 | 3,073 | 218.75% |
| CGC240119C00017500 | 2023-09-25 10:12AM EDT | 17.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 1,137 | 237.50% |
| CGC240119C00020000 | 2023-09-27 3:19PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,654 | 237.50% |
| CGC240119C00022500 | 2023-09-15 9:33AM EDT | 22.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 248 | 243.75% |
| CGC240119C00025000 | 2023-09-20 1:58PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,839 | 237.50% |
| CGC240119C00027500 | 2023-09-18 11:10AM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 5,325 | 253.13% |
| CGC240119C00030000 | 2023-09-27 2:39PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 4 | 2,577 | 256.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240119P00000500 | 2023-09-27 11:56AM EDT | 0.50 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 151 | 3,984 | 168.75% |
| CGC240119P00001000 | 2023-09-27 2:06PM EDT | 1.00 | 0.41 | 0.39 | 0.43 | +0.01 | +2.50% | 291 | 8,339 | 173.44% |
| CGC240119P00001500 | 2023-09-27 1:22PM EDT | 1.50 | 0.84 | 0.80 | 0.84 | +0.07 | +9.09% | 3 | 4,962 | 179.69% |
| CGC240119P00002000 | 2023-09-27 12:26PM EDT | 2.00 | 1.29 | 1.24 | 1.31 | 0.00 | - | 3 | 4,670 | 187.50% |
| CGC240119P00002500 | 2023-09-25 1:39PM EDT | 2.50 | 1.69 | 1.70 | 1.76 | 0.00 | - | 4 | 1,416 | 184.38% |
| CGC240119P00003000 | 2023-09-22 3:22PM EDT | 3.00 | 2.26 | 2.19 | 2.26 | 0.00 | - | 103 | 3,616 | 198.44% |
| CGC240119P00003500 | 2023-09-11 11:48AM EDT | 3.50 | 2.40 | 2.66 | 2.73 | 0.00 | - | 3 | 204 | 192.19% |
| CGC240119P00004000 | 2023-09-22 9:38AM EDT | 4.00 | 3.30 | 3.15 | 3.25 | 0.00 | - | 34 | 240 | 206.25% |
| CGC240119P00004500 | 2023-09-25 10:33AM EDT | 4.50 | 3.65 | 3.60 | 3.75 | 0.00 | - | 5 | 282 | 198.44% |
| CGC240119P00005000 | 2023-09-27 2:34PM EDT | 5.00 | 4.17 | 4.10 | 4.25 | +0.07 | +1.71% | 47 | 87 | 206.25% |
| CGC240119P00005500 | 2023-09-26 11:36AM EDT | 5.50 | 4.60 | 4.60 | 4.70 | 0.00 | - | 1 | 49 | 190.63% |
| CGC240119P00007500 | 2023-09-22 9:33AM EDT | 7.50 | 6.75 | 6.60 | 6.70 | 0.00 | - | 2 | 21 | 212.50% |
| CGC240119P00010000 | 2023-09-27 2:34PM EDT | 10.00 | 9.15 | 9.10 | 9.20 | +0.40 | +4.57% | 47 | 321 | 231.25% |
| CGC240119P00012500 | 2023-09-22 10:02AM EDT | 12.50 | 11.70 | 11.55 | 11.70 | 0.00 | - | 5 | 161 | 209.38% |
| CGC240119P00015000 | 2023-09-22 10:00AM EDT | 15.00 | 14.20 | 14.10 | 14.15 | 0.00 | - | 2 | 543 | 218.75% |
| CGC240119P00017500 | 2023-09-25 2:45PM EDT | 17.50 | 16.56 | 16.50 | 17.30 | 0.00 | - | 48 | 48 | 421.88% |
| CGC240119P00020000 | 2023-09-26 9:34AM EDT | 20.00 | 19.01 | 18.90 | 19.80 | 0.00 | - | 21 | 21 | 404.69% |
| CGC240119P00022500 | 2023-03-28 10:39AM EDT | 22.50 | 20.62 | 21.00 | 22.90 | 0.00 | - | 2 | 0 | 462.50% |
| CGC240119P00025000 | 2023-07-13 2:11PM EDT | 25.00 | 24.36 | 23.95 | 24.65 | 0.00 | - | 3 | 0 | 392.19% |
| CGC240119P00027500 | 2023-01-03 11:00AM EDT | 27.50 | 25.14 | 24.25 | 24.55 | 0.00 | - | 3 | 0 | 0.00% |
| CGC240119P00030000 | 2023-09-07 2:05PM EDT | 30.00 | 29.35 | 29.00 | 29.20 | 0.00 | - | 1 | 5 | 340.63% |
© 2023 Yahoo. All rights reserved.
