Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 9.25 | 9.95 | 0.00 | - | - | 0 | 1,612.50% |
| CGC240503C00003000 | 2024-04-12 10:26AM EDT | 3.00 | 4.95 | 8.20 | 9.40 | 0.00 | - | 1 | 0 | 1,546.88% |
| CGC240503C00004000 | 2024-04-04 9:36AM EDT | 4.00 | 5.80 | 7.25 | 8.55 | 0.00 | - | 2 | 0 | 1,339.06% |
| CGC240503C00004500 | 2024-04-30 1:56PM EDT | 4.50 | 6.00 | 6.75 | 7.85 | 0.00 | - | 1 | 0 | 1,112.50% |
| CGC240503C00005000 | 2024-04-30 3:52PM EDT | 5.00 | 6.84 | 6.20 | 6.60 | -2.61 | -27.62% | 5 | 32 | 799.22% |
| CGC240503C00005500 | 2024-04-18 1:45PM EDT | 5.50 | 2.60 | 5.70 | 6.15 | 0.00 | - | 10 | 0 | 773.44% |
| CGC240503C00006000 | 2024-04-30 1:28PM EDT | 6.00 | 3.80 | 5.25 | 6.30 | 0.00 | - | 10 | 0 | 801.56% |
| CGC240503C00006500 | 2024-04-30 1:17PM EDT | 6.50 | 7.00 | 4.80 | 5.15 | +4.50 | +180.00% | 2 | 4 | 418.75% |
| CGC240503C00007000 | 2024-04-30 3:48PM EDT | 7.00 | 7.06 | 4.25 | 4.60 | 0.00 | - | 70 | 9 | 517.19% |
| CGC240503C00007500 | 2024-05-01 10:38AM EDT | 7.50 | 3.50 | 3.75 | 4.15 | -2.37 | -40.37% | 156 | 184 | 262.50% |
| CGC240503C00008000 | 2024-05-01 12:28PM EDT | 8.00 | 3.50 | 3.30 | 3.60 | -3.35 | -48.91% | 21 | 469 | 225.00% |
| CGC240503C00008500 | 2024-05-01 2:42PM EDT | 8.50 | 2.58 | 2.79 | 3.10 | -3.72 | -59.05% | 126 | 1,326 | 175.00% |
| CGC240503C00009000 | 2024-05-01 3:59PM EDT | 9.00 | 2.56 | 2.30 | 2.63 | -3.24 | -55.86% | 316 | 1,974 | 189.06% |
| CGC240503C00009500 | 2024-05-01 3:58PM EDT | 9.50 | 2.01 | 1.86 | 2.19 | -3.33 | -62.36% | 913 | 2,670 | 205.47% |
| CGC240503C00010000 | 2024-05-01 3:59PM EDT | 10.00 | 1.55 | 1.55 | 1.60 | -3.31 | -68.11% | 3,580 | 4,539 | 189.84% |
| CGC240503C00010500 | 2024-05-01 3:58PM EDT | 10.50 | 1.24 | 1.16 | 1.35 | -3.01 | -70.82% | 3,991 | 1,477 | 211.72% |
| CGC240503C00011000 | 2024-05-01 3:59PM EDT | 11.00 | 0.97 | 0.95 | 1.00 | -2.98 | -75.44% | 9,712 | 2,693 | 221.88% |
| CGC240503C00011500 | 2024-05-01 3:59PM EDT | 11.50 | 0.78 | 0.71 | 0.79 | -2.72 | -77.71% | 2,315 | 1,378 | 230.47% |
| CGC240503C00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.61 | 0.60 | 0.64 | -2.64 | -81.23% | 9,573 | 2,116 | 252.34% |
| CGC240503C00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.49 | 0.47 | 0.49 | -2.51 | -83.67% | 2,974 | 780 | 259.38% |
| CGC240503C00013000 | 2024-05-01 3:59PM EDT | 13.00 | 0.44 | 0.38 | 0.48 | -2.29 | -83.88% | 2,610 | 2,170 | 285.55% |
| CGC240503C00013500 | 2024-05-01 3:59PM EDT | 13.50 | 0.34 | 0.23 | 0.37 | -1.88 | -84.68% | 1,367 | 910 | 276.56% |
| CGC240503C00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.31 | 0.29 | 0.40 | -1.99 | -86.52% | 5,894 | 1,142 | 327.34% |
| CGC240503C00014500 | 2024-05-01 3:58PM EDT | 14.50 | 0.28 | 0.27 | 0.29 | -1.88 | -87.04% | 1,146 | 996 | 332.03% |
| CGC240503C00015000 | 2024-05-01 3:59PM EDT | 15.00 | 0.24 | 0.21 | 0.25 | -1.75 | -87.94% | 4,993 | 1,902 | 337.50% |
| CGC240503C00016000 | 2024-05-01 3:58PM EDT | 16.00 | 0.19 | 0.17 | 0.21 | -1.52 | -88.89% | 1,009 | 977 | 366.41% |
| CGC240503C00017000 | 2024-05-01 3:36PM EDT | 17.00 | 0.08 | 0.13 | 0.19 | -1.33 | -94.33% | 318 | 691 | 392.19% |
| CGC240503C00018000 | 2024-05-01 3:38PM EDT | 18.00 | 0.05 | 0.05 | 0.18 | -1.14 | -95.80% | 1,601 | 1,825 | 399.22% |
| CGC240503C00019000 | 2024-05-01 3:58PM EDT | 19.00 | 0.05 | 0.05 | 0.15 | -0.97 | -95.10% | 305 | 833 | 421.88% |
| CGC240503C00020000 | 2024-05-01 3:57PM EDT | 20.00 | 0.05 | 0.03 | 0.10 | -0.86 | -94.51% | 2,314 | 1,584 | 418.75% |
| CGC240503C00021000 | 2024-05-01 3:58PM EDT | 21.00 | 0.06 | 0.02 | 0.05 | -0.70 | -92.11% | 2,190 | 2,608 | 403.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240503P00000500 | 2024-04-30 3:33PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 57 | 1,700.00% |
| CGC240503P00002000 | 2024-04-10 12:21PM EDT | 2.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 20 | 900.00% |
| CGC240503P00002500 | 2024-03-22 12:19PM EDT | 2.50 | 0.10 | 0.00 | 0.71 | 0.00 | - | 10 | 10 | 1,746.88% |
| CGC240503P00003000 | 2024-04-04 11:27AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 775.00% |
| CGC240503P00003500 | 2024-04-23 12:13PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 345 | 625.00% |
| CGC240503P00004000 | 2024-04-19 9:36AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 550.00% |
| CGC240503P00004500 | 2024-05-01 10:05AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 259 | 500.00% |
| CGC240503P00005000 | 2024-05-01 10:16AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 650 | 450.00% |
| CGC240503P00005500 | 2024-05-01 10:41AM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 113 | 437.50% |
| CGC240503P00006000 | 2024-05-01 3:37PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 275 | 441 | 350.00% |
| CGC240503P00006500 | 2024-05-01 2:56PM EDT | 6.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 306 | 475 | 343.75% |
| CGC240503P00007000 | 2024-05-01 3:48PM EDT | 7.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 529 | 679 | 337.50% |
| CGC240503P00007500 | 2024-05-01 3:49PM EDT | 7.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 418 | 1,433 | 306.25% |
| CGC240503P00008000 | 2024-05-01 3:53PM EDT | 8.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2,084 | 1,602 | 281.25% |
| CGC240503P00008500 | 2024-05-01 3:59PM EDT | 8.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 994 | 1,752 | 270.31% |
| CGC240503P00009000 | 2024-05-01 3:59PM EDT | 9.00 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 4,132 | 1,989 | 250.00% |
| CGC240503P00009500 | 2024-05-01 3:55PM EDT | 9.50 | 0.08 | 0.08 | 0.15 | -0.03 | -27.27% | 1,300 | 2,287 | 225.00% |
| CGC240503P00010000 | 2024-05-01 3:59PM EDT | 10.00 | 0.20 | 0.20 | 0.26 | +0.05 | +33.33% | 5,486 | 4,314 | 233.59% |
| CGC240503P00010500 | 2024-05-01 3:59PM EDT | 10.50 | 0.42 | 0.38 | 0.44 | +0.22 | +110.00% | 3,814 | 813 | 245.31% |
| CGC240503P00011000 | 2024-05-01 3:59PM EDT | 11.00 | 0.62 | 0.62 | 0.79 | +0.33 | +113.79% | 5,946 | 1,611 | 274.61% |
| CGC240503P00011500 | 2024-05-01 3:56PM EDT | 11.50 | 0.96 | 0.89 | 0.96 | +0.08 | +9.09% | 3,367 | 1,012 | 264.84% |
| CGC240503P00012000 | 2024-05-01 3:58PM EDT | 12.00 | 1.19 | 1.24 | 1.47 | +0.58 | +95.08% | 4,786 | 1,286 | 304.69% |
| CGC240503P00012500 | 2024-05-01 3:50PM EDT | 12.50 | 1.82 | 1.60 | 1.80 | +1.01 | +124.69% | 977 | 418 | 308.98% |
| CGC240503P00013000 | 2024-05-01 3:57PM EDT | 13.00 | 2.10 | 1.94 | 2.17 | +1.08 | +105.88% | 1,376 | 951 | 307.03% |
| CGC240503P00013500 | 2024-05-01 2:50PM EDT | 13.50 | 3.00 | 2.41 | 2.65 | +1.65 | +122.22% | 520 | 427 | 337.50% |
| CGC240503P00014000 | 2024-05-01 3:04PM EDT | 14.00 | 3.25 | 2.81 | 3.10 | +1.62 | +99.39% | 539 | 435 | 346.09% |
| CGC240503P00015000 | 2024-05-01 3:54PM EDT | 15.00 | 4.00 | 3.80 | 4.00 | +1.74 | +76.99% | 822 | 462 | 385.16% |
| CGC240503P00016000 | 2024-05-01 3:36PM EDT | 16.00 | 5.15 | 4.70 | 5.00 | +2.05 | +66.13% | 181 | 192 | 416.41% |
| CGC240503P00019000 | 2024-05-01 2:43PM EDT | 19.00 | 8.40 | 7.55 | 7.95 | +2.95 | +54.13% | 14 | 60 | 487.50% |
| CGC240503P00021000 | 2024-05-01 12:53PM EDT | 21.00 | 9.75 | 9.55 | 9.85 | +2.70 | +38.30% | 138 | 525 | 517.19% |
© 2024 Yahoo. All rights reserved.