Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240517C00000500 | 2024-04-24 2:36PM EDT | 0.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| CGC240517C00001000 | 2024-03-20 10:26AM EDT | 1.00 | 3.40 | 6.80 | 7.15 | 0.00 | - | - | 0 | 0.00% |
| CGC240517C00001500 | 2024-03-21 9:30AM EDT | 1.50 | 3.25 | 6.30 | 6.65 | 0.00 | - | - | 2 | 0.00% |
| CGC240517C00002000 | 2024-03-22 3:28PM EDT | 2.00 | 5.35 | 5.80 | 6.15 | 0.00 | - | 22 | 0 | 0.00% |
| CGC240517C00002500 | 2024-04-08 10:19AM EDT | 2.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240517C00003000 | 2024-04-25 3:11PM EDT | 3.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| CGC240517C00003500 | 2024-03-27 11:48AM EDT | 3.50 | 4.25 | 5.15 | 5.55 | 0.00 | - | 1 | 0 | 448.44% |
| CGC240517C00004000 | 2024-04-23 10:38AM EDT | 4.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240517C00004500 | 2024-04-26 10:32AM EDT | 4.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240517C00005000 | 2024-04-23 12:31PM EDT | 5.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CGC240517C00005500 | 2024-04-24 10:03AM EDT | 5.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240517C00006000 | 2024-04-29 9:43AM EDT | 6.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CGC240517C00006500 | 2024-04-26 11:46AM EDT | 6.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CGC240517C00007000 | 2024-04-29 2:23PM EDT | 7.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3,215 | 0 | 0.00% |
| CGC240517C00007500 | 2024-04-29 2:36PM EDT | 7.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240517C00008000 | 2024-04-29 3:47PM EDT | 8.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CGC240517C00008500 | 2024-04-29 3:56PM EDT | 8.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 3.13% |
| CGC240517C00009000 | 2024-04-29 3:57PM EDT | 9.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 12.50% |
| CGC240517C00009500 | 2024-04-29 10:22AM EDT | 9.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CGC240517C00010000 | 2024-04-29 3:09PM EDT | 10.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| CGC240517C00010500 | 2024-04-29 3:48PM EDT | 10.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| CGC240517C00011000 | 2024-04-29 1:08PM EDT | 11.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| CGC240517C00011500 | 2024-04-26 3:47PM EDT | 11.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CGC240517C00012000 | 2024-04-29 1:57PM EDT | 12.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| CGC240517C00012500 | 2024-04-29 1:56PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CGC240517C00013000 | 2024-04-29 12:39PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| CGC240517C00013500 | 2024-04-26 1:13PM EDT | 13.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| CGC240517C00014000 | 2024-04-29 2:10PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| CGC240517C00015000 | 2024-04-29 1:39PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| CGC240517C00016000 | 2024-04-26 10:06AM EDT | 16.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240517C00017000 | 2024-04-26 10:25AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240517C00018000 | 2024-04-26 10:59AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CGC240517C00019000 | 2024-04-16 10:31AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CGC240517C00020000 | 2024-04-11 10:11AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240517C00021000 | 2024-04-10 11:51AM EDT | 21.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240517P00001000 | 2024-04-02 9:51AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240517P00002500 | 2024-03-20 9:47AM EDT | 2.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 50 | 70 | 310.94% |
| CGC240517P00003000 | 2024-04-26 3:00PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240517P00003500 | 2024-04-23 10:19AM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| CGC240517P00004000 | 2024-04-29 9:30AM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240517P00004500 | 2024-04-26 12:52PM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CGC240517P00005000 | 2024-04-29 10:09AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CGC240517P00005500 | 2024-04-29 1:32PM EDT | 5.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CGC240517P00006000 | 2024-04-29 3:42PM EDT | 6.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 855 | 0 | 50.00% |
| CGC240517P00006500 | 2024-04-29 3:52PM EDT | 6.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 25.00% |
| CGC240517P00007000 | 2024-04-29 3:42PM EDT | 7.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| CGC240517P00007500 | 2024-04-29 11:51AM EDT | 7.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| CGC240517P00008000 | 2024-04-29 1:28PM EDT | 8.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| CGC240517P00008500 | 2024-04-29 11:34AM EDT | 8.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CGC240517P00009000 | 2024-04-29 3:57PM EDT | 9.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 0.00% |
| CGC240517P00009500 | 2024-04-26 1:25PM EDT | 9.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| CGC240517P00010000 | 2024-04-29 12:18PM EDT | 10.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CGC240517P00010500 | 2024-04-26 11:22AM EDT | 10.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CGC240517P00011000 | 2024-04-29 11:43AM EDT | 11.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240517P00011500 | 2024-04-26 11:14AM EDT | 11.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CGC240517P00012000 | 2024-04-23 10:30AM EDT | 12.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240517P00013000 | 2024-04-04 10:07AM EDT | 13.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CGC240517P00014000 | 2024-04-16 9:42AM EDT | 14.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240517P00015000 | 2024-04-19 2:34PM EDT | 15.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CGC240517P00017000 | 2024-03-28 10:14AM EDT | 17.00 | 9.00 | 8.85 | 9.15 | 0.00 | - | 2 | 2 | 254.30% |
| CGC240517P00018000 | 2024-03-28 3:14PM EDT | 18.00 | 10.45 | 9.85 | 10.15 | 0.00 | - | 2 | 2 | 267.19% |
| CGC240517P00019000 | 2024-03-28 3:14PM EDT | 19.00 | 11.40 | 10.80 | 11.05 | 0.00 | - | 2 | 2 | 260.94% |
© 2024 Yahoo. All rights reserved.