Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510C00005000 | 2024-04-30 2:57PM EDT | 5.00 | 7.50 | 6.25 | 6.95 | 0.00 | - | 1 | 1 | 376.56% |
| CGC240510C00005500 | 2024-04-26 1:26PM EDT | 5.50 | 3.65 | 5.75 | 6.30 | 0.00 | - | 24 | 0 | 293.75% |
| CGC240510C00006000 | 2024-04-23 10:05AM EDT | 6.00 | 2.15 | 5.25 | 5.65 | 0.00 | - | 2 | 0 | 181.25% |
| CGC240510C00006500 | 2024-04-30 3:07PM EDT | 6.50 | 6.30 | 4.80 | 5.20 | 0.00 | - | 18 | 18 | 217.97% |
| CGC240510C00007000 | 2024-04-30 2:53PM EDT | 7.00 | 4.30 | 4.25 | 4.65 | -0.95 | -18.10% | 100 | 144 | 143.75% |
| CGC240510C00007500 | 2024-04-30 1:10PM EDT | 7.50 | 2.07 | 3.75 | 4.15 | 0.00 | - | 4 | 6 | 125.00% |
| CGC240510C00008000 | 2024-05-01 12:28PM EDT | 8.00 | 3.45 | 3.30 | 3.65 | -2.55 | -42.50% | 9 | 68 | 132.81% |
| CGC240510C00008500 | 2024-05-01 3:52PM EDT | 8.50 | 2.73 | 2.82 | 3.25 | -3.52 | -56.32% | 4 | 87 | 142.97% |
| CGC240510C00009000 | 2024-05-01 3:46PM EDT | 9.00 | 2.59 | 2.41 | 2.77 | -3.26 | -55.73% | 248 | 475 | 138.28% |
| CGC240510C00009500 | 2024-05-01 2:16PM EDT | 9.50 | 2.06 | 2.07 | 2.40 | -2.54 | -55.22% | 437 | 349 | 148.83% |
| CGC240510C00010000 | 2024-05-01 3:59PM EDT | 10.00 | 1.88 | 1.80 | 2.08 | -3.27 | -63.50% | 580 | 1,329 | 159.77% |
| CGC240510C00010500 | 2024-05-01 3:51PM EDT | 10.50 | 1.51 | 1.51 | 1.69 | -2.59 | -63.17% | 452 | 435 | 155.47% |
| CGC240510C00011000 | 2024-05-01 3:58PM EDT | 11.00 | 1.47 | 1.27 | 1.47 | -2.83 | -65.81% | 1,110 | 1,044 | 162.11% |
| CGC240510C00011500 | 2024-05-01 3:59PM EDT | 11.50 | 1.13 | 1.18 | 1.25 | -2.77 | -71.03% | 512 | 436 | 173.83% |
| CGC240510C00012000 | 2024-05-01 3:59PM EDT | 12.00 | 1.07 | 0.93 | 1.18 | -2.63 | -71.08% | 2,203 | 926 | 179.88% |
| CGC240510C00012500 | 2024-05-01 3:31PM EDT | 12.50 | 0.78 | 0.81 | 1.05 | -2.67 | -77.39% | 463 | 367 | 187.11% |
| CGC240510C00013000 | 2024-05-01 3:57PM EDT | 13.00 | 0.80 | 0.80 | 0.93 | -2.45 | -75.38% | 812 | 692 | 199.61% |
| CGC240510C00013500 | 2024-05-01 3:54PM EDT | 13.50 | 0.73 | 0.61 | 0.80 | -2.27 | -75.67% | 614 | 207 | 195.51% |
| CGC240510C00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.62 | 0.56 | 0.71 | -2.22 | -78.17% | 988 | 782 | 202.34% |
| CGC240510C00015000 | 2024-05-01 3:59PM EDT | 15.00 | 0.45 | 0.36 | 0.48 | -1.95 | -81.25% | 3,845 | 1,509 | 196.48% |
| CGC240510C00016000 | 2024-05-01 3:26PM EDT | 16.00 | 0.37 | 0.32 | 0.40 | -1.84 | -83.26% | 422 | 229 | 210.55% |
| CGC240510C00018000 | 2024-05-01 3:45PM EDT | 18.00 | 0.18 | 0.20 | 0.24 | -1.42 | -88.75% | 287 | 108 | 220.70% |
| CGC240510C00019000 | 2024-05-01 3:58PM EDT | 19.00 | 0.18 | 0.16 | 0.19 | -1.36 | -88.31% | 92 | 37 | 225.00% |
| CGC240510C00020000 | 2024-05-01 3:55PM EDT | 20.00 | 0.13 | 0.12 | 0.16 | -1.27 | -90.71% | 308 | 252 | 228.91% |
| CGC240510C00021000 | 2024-05-01 3:02PM EDT | 21.00 | 0.10 | 0.08 | 0.13 | -1.00 | -90.91% | 292 | 345 | 229.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510P00002000 | 2024-04-02 3:48PM EDT | 2.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 100 | 425.00% |
| CGC240510P00003000 | 2024-04-23 9:30AM EDT | 3.00 | 2.38 | 0.00 | 0.16 | 0.00 | - | 3 | 0 | 503.13% |
| CGC240510P00004000 | 2024-04-16 11:16AM EDT | 4.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 315.63% |
| CGC240510P00004500 | 2024-05-01 10:08AM EDT | 4.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 1 | 141 | 328.13% |
| CGC240510P00005000 | 2024-05-01 9:53AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 21 | 349 | 262.50% |
| CGC240510P00005500 | 2024-04-30 3:31PM EDT | 5.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 6 | 325 | 293.75% |
| CGC240510P00006000 | 2024-05-01 3:37PM EDT | 6.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 471 | 1,322 | 215.63% |
| CGC240510P00006500 | 2024-05-01 11:42AM EDT | 6.50 | 0.06 | 0.03 | 0.23 | +0.05 | +500.00% | 2 | 208 | 259.38% |
| CGC240510P00007000 | 2024-05-01 3:03PM EDT | 7.00 | 0.10 | 0.03 | 0.08 | +0.06 | +150.00% | 342 | 279 | 189.84% |
| CGC240510P00007500 | 2024-05-01 2:15PM EDT | 7.50 | 0.12 | 0.09 | 0.13 | -0.01 | -7.69% | 72 | 434 | 196.09% |
| CGC240510P00008000 | 2024-05-01 3:53PM EDT | 8.00 | 0.19 | 0.15 | 0.21 | +0.04 | +26.67% | 438 | 439 | 196.88% |
| CGC240510P00008500 | 2024-05-01 3:41PM EDT | 8.50 | 0.35 | 0.28 | 0.33 | +0.13 | +59.09% | 80 | 407 | 205.47% |
| CGC240510P00009000 | 2024-05-01 3:58PM EDT | 9.00 | 0.43 | 0.42 | 0.62 | +0.01 | +2.38% | 242 | 311 | 223.83% |
| CGC240510P00009500 | 2024-05-01 2:15PM EDT | 9.50 | 0.76 | 0.62 | 0.79 | +0.28 | +58.33% | 56 | 53 | 226.95% |
| CGC240510P00010000 | 2024-05-01 3:59PM EDT | 10.00 | 0.85 | 0.85 | 0.98 | +0.28 | +49.12% | 1,069 | 713 | 229.30% |
| CGC240510P00010500 | 2024-05-01 3:58PM EDT | 10.50 | 1.10 | 1.09 | 1.27 | +0.30 | +37.50% | 373 | 57 | 235.16% |
| CGC240510P00011000 | 2024-05-01 3:59PM EDT | 11.00 | 1.44 | 1.28 | 1.50 | +0.34 | +30.91% | 345 | 334 | 228.91% |
| CGC240510P00011500 | 2024-05-01 2:08PM EDT | 11.50 | 1.75 | 1.67 | 1.92 | +0.56 | +47.06% | 86 | 70 | 247.27% |
| CGC240510P00012000 | 2024-05-01 2:07PM EDT | 12.00 | 2.32 | 1.95 | 2.19 | +0.74 | +46.84% | 522 | 416 | 243.36% |
| CGC240510P00012500 | 2024-05-01 11:59AM EDT | 12.50 | 2.75 | 2.24 | 2.54 | +1.15 | +71.88% | 52 | 45 | 243.16% |
| CGC240510P00013000 | 2024-05-01 2:16PM EDT | 13.00 | 3.00 | 2.69 | 2.93 | +0.97 | +47.78% | 144 | 271 | 254.30% |
| CGC240510P00013500 | 2024-05-01 2:36PM EDT | 13.50 | 4.00 | 3.10 | 3.30 | +1.75 | +77.78% | 95 | 75 | 258.98% |
| CGC240510P00014000 | 2024-05-01 2:39PM EDT | 14.00 | 4.30 | 3.35 | 3.80 | +1.40 | +48.28% | 321 | 29 | 259.38% |
| CGC240510P00015000 | 2024-05-01 2:29PM EDT | 15.00 | 5.10 | 4.40 | 4.65 | +1.90 | +59.37% | 9 | 22 | 284.77% |
| CGC240510P00016000 | 2024-05-01 10:40AM EDT | 16.00 | 6.12 | 5.20 | 5.55 | +1.47 | +31.61% | 11 | 34 | 290.04% |
| CGC240510P00017000 | 2024-04-30 3:49PM EDT | 17.00 | 4.95 | 6.15 | 6.45 | 0.00 | - | 32 | 10 | 302.93% |
| CGC240510P00018000 | 2024-04-30 3:49PM EDT | 18.00 | 5.70 | 7.20 | 7.40 | 0.00 | - | 7 | 7 | 325.39% |
© 2024 Yahoo. All rights reserved.