Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240524C00006000 | 2024-04-18 2:31PM EDT | 6.00 | 2.32 | 5.20 | 6.55 | 0.00 | - | - | 0 | 257.81% |
| CGC240524C00006500 | 2024-04-26 9:43AM EDT | 6.50 | 3.10 | 4.65 | 6.05 | 0.00 | - | 10 | 0 | 228.13% |
| CGC240524C00007000 | 2024-04-30 1:09PM EDT | 7.00 | 2.50 | 4.20 | 5.50 | 0.00 | - | 1 | 7 | 205.08% |
| CGC240524C00007500 | 2024-05-01 11:02AM EDT | 7.50 | 3.80 | 2.88 | 4.35 | -2.71 | -41.63% | 22 | 23 | 183.59% |
| CGC240524C00008000 | 2024-04-30 3:16PM EDT | 8.00 | 5.50 | 3.30 | 3.85 | 0.00 | - | 9 | 152 | 113.28% |
| CGC240524C00008500 | 2024-05-01 10:57AM EDT | 8.50 | 2.61 | 2.95 | 3.45 | -3.59 | -57.90% | 9 | 32 | 121.29% |
| CGC240524C00009000 | 2024-04-30 3:52PM EDT | 9.00 | 5.80 | 2.48 | 3.05 | 0.00 | - | 51 | 91 | 114.06% |
| CGC240524C00009500 | 2024-05-01 2:18PM EDT | 9.50 | 2.20 | 2.16 | 2.75 | -3.05 | -58.10% | 11 | 51 | 120.31% |
| CGC240524C00010000 | 2024-05-01 1:34PM EDT | 10.00 | 1.68 | 1.99 | 2.50 | -3.49 | -67.50% | 1 | 133 | 132.03% |
| CGC240524C00010500 | 2024-05-01 3:54PM EDT | 10.50 | 1.85 | 1.77 | 2.05 | -2.40 | -56.47% | 7 | 35 | 127.15% |
| CGC240524C00011000 | 2024-05-01 3:30PM EDT | 11.00 | 1.48 | 1.41 | 2.05 | -2.82 | -65.58% | 20 | 23 | 134.18% |
| CGC240524C00011500 | 2024-05-01 10:41AM EDT | 11.50 | 1.14 | 1.35 | 1.72 | -2.15 | -65.35% | 2 | 4 | 136.91% |
| CGC240524C00012000 | 2024-05-01 3:39PM EDT | 12.00 | 1.18 | 1.21 | 1.61 | -2.82 | -70.50% | 44 | 55 | 143.55% |
| CGC240524C00012500 | 2024-05-01 2:23PM EDT | 12.50 | 1.14 | 1.02 | 1.37 | -2.01 | -63.81% | 131 | 36 | 140.23% |
| CGC240524C00013000 | 2024-05-01 3:59PM EDT | 13.00 | 1.10 | 1.04 | 1.23 | -2.38 | -68.39% | 209 | 36 | 148.83% |
| CGC240524C00013500 | 2024-05-01 9:34AM EDT | 13.50 | 2.20 | 0.88 | 1.19 | -0.85 | -27.87% | 4 | 14 | 152.54% |
| CGC240524C00014000 | 2024-05-01 9:37AM EDT | 14.00 | 1.76 | 0.79 | 1.08 | +0.01 | +0.57% | 1 | 12 | 154.88% |
| CGC240524C00015000 | 2024-05-01 3:08PM EDT | 15.00 | 0.50 | 0.61 | 0.79 | -2.13 | -80.99% | 176 | 575 | 152.54% |
| CGC240524C00016000 | 2024-05-01 11:54AM EDT | 16.00 | 0.54 | 0.45 | 0.77 | -1.93 | -78.14% | 15 | 239 | 160.35% |
| CGC240524C00017000 | 2024-05-01 3:40PM EDT | 17.00 | 0.43 | 0.47 | 0.61 | -1.25 | -74.40% | 1 | 6 | 167.77% |
| CGC240524C00018000 | 2024-05-01 11:03AM EDT | 18.00 | 0.54 | 0.35 | 0.61 | -1.01 | -65.16% | 6 | 35 | 174.22% |
| CGC240524C00021000 | 2024-05-01 3:20PM EDT | 21.00 | 0.22 | 0.07 | 0.49 | -1.16 | -84.06% | 3 | 113 | 179.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240524P00002500 | 2024-04-09 1:12PM EDT | 2.50 | 0.26 | 0.00 | 0.05 | 0.00 | - | - | 1 | 290.63% |
| CGC240524P00003000 | 2024-04-17 12:14PM EDT | 3.00 | 0.11 | 0.00 | 2.06 | 0.00 | - | - | 41 | 689.06% |
| CGC240524P00004000 | 2024-04-23 9:54AM EDT | 4.00 | 0.02 | 0.00 | 2.09 | 0.00 | - | 2 | 20 | 549.22% |
| CGC240524P00004500 | 2024-04-25 3:04PM EDT | 4.50 | 0.11 | 0.00 | 1.28 | 0.00 | - | - | 12 | 401.56% |
| CGC240524P00005000 | 2024-04-30 3:13PM EDT | 5.00 | 0.11 | 0.05 | 0.21 | +0.05 | +83.33% | 1 | 64 | 224.22% |
| CGC240524P00005500 | 2024-04-30 9:53AM EDT | 5.50 | 0.28 | 0.02 | 0.39 | 0.00 | - | 2 | 29 | 226.56% |
| CGC240524P00006000 | 2024-05-01 2:10PM EDT | 6.00 | 0.27 | 0.13 | 0.30 | -0.13 | -32.50% | 7 | 57 | 206.64% |
| CGC240524P00006500 | 2024-04-30 11:21AM EDT | 6.50 | 0.56 | 0.24 | 0.43 | 0.00 | - | 3 | 1,003 | 212.89% |
| CGC240524P00007000 | 2024-05-01 2:18PM EDT | 7.00 | 0.50 | 0.35 | 0.52 | +0.12 | +31.58% | 27 | 864 | 209.77% |
| CGC240524P00007500 | 2024-05-01 10:51AM EDT | 7.50 | 0.82 | 0.50 | 0.65 | +0.32 | +64.00% | 3 | 17 | 210.16% |
| CGC240524P00008000 | 2024-05-01 12:17PM EDT | 8.00 | 1.05 | 0.63 | 0.87 | +0.32 | +43.84% | 16 | 41 | 212.31% |
| CGC240524P00008500 | 2024-05-01 11:13AM EDT | 8.50 | 1.40 | 0.78 | 1.12 | +0.68 | +94.44% | 1 | 51 | 214.45% |
| CGC240524P00009000 | 2024-05-01 10:34AM EDT | 9.00 | 1.22 | 1.14 | 1.35 | -0.45 | -26.95% | 4 | 17 | 224.61% |
| CGC240524P00009500 | 2024-05-01 10:34AM EDT | 9.50 | 1.76 | 1.35 | 1.62 | -0.18 | -9.28% | 3 | 10 | 225.59% |
| CGC240524P00010000 | 2024-05-01 11:02AM EDT | 10.00 | 2.06 | 1.60 | 1.87 | +1.07 | +108.08% | 13 | 50 | 225.59% |
| CGC240524P00010500 | 2024-04-30 1:46PM EDT | 10.50 | 2.01 | 1.78 | 2.17 | -0.10 | -4.74% | 4 | 2 | 222.85% |
| CGC240524P00011500 | 2024-04-26 10:58AM EDT | 11.50 | 3.45 | 2.53 | 2.95 | 0.00 | - | 35 | 35 | 239.45% |
© 2024 Yahoo. All rights reserved.