Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC241018C00002000 | 2024-04-11 11:20AM EDT | 2.00 | 6.05 | 7.40 | 8.30 | 0.00 | - | 1 | 0 | 0.00% |
| CGC241018C00003000 | 2024-04-26 9:41AM EDT | 3.00 | 5.95 | 6.65 | 7.95 | 0.00 | - | 1 | 1 | 140.23% |
| CGC241018C00003500 | 2024-04-02 2:15PM EDT | 3.50 | 5.10 | 6.20 | 6.90 | 0.00 | - | 1 | 8 | 0.00% |
| CGC241018C00004000 | 2024-04-26 3:16PM EDT | 4.00 | 4.90 | 5.45 | 6.30 | 0.00 | - | 3 | 2 | 0.00% |
| CGC241018C00004500 | 2024-04-26 12:58PM EDT | 4.50 | 4.35 | 5.15 | 6.00 | 0.00 | - | 1 | 40 | 0.00% |
| CGC241018C00005000 | 2024-04-29 2:14PM EDT | 5.00 | 3.50 | 4.40 | 5.90 | 0.00 | - | 50 | 289 | 82.81% |
| CGC241018C00005500 | 2024-04-26 10:18AM EDT | 5.50 | 5.00 | 4.30 | 5.05 | 0.00 | - | 5 | 655 | 0.00% |
| CGC241018C00006000 | 2024-04-29 3:50PM EDT | 6.00 | 2.36 | 3.80 | 4.80 | 0.00 | - | 14 | 2,414 | 53.13% |
| CGC241018C00007000 | 2024-04-29 3:03PM EDT | 7.00 | 1.80 | 2.88 | 3.40 | 0.00 | - | 2 | 40 | 0.00% |
| CGC241018C00008000 | 2024-04-30 1:31PM EDT | 8.00 | 2.60 | 2.38 | 2.81 | +1.04 | +66.67% | 1,425 | 610 | 31.25% |
| CGC241018C00009000 | 2024-04-30 1:30PM EDT | 9.00 | 2.18 | 1.93 | 2.39 | +1.03 | +89.57% | 11 | 69 | 50.39% |
| CGC241018C00010000 | 2024-04-30 1:28PM EDT | 10.00 | 1.81 | 1.58 | 1.95 | +0.86 | +90.53% | 113 | 263 | 55.18% |
| CGC241018C00011000 | 2024-04-30 1:30PM EDT | 11.00 | 1.50 | 1.31 | 1.69 | +0.70 | +87.50% | 5 | 121 | 55.08% |
| CGC241018C00012000 | 2024-04-30 9:35AM EDT | 12.00 | 0.60 | 1.08 | 1.58 | -0.28 | -31.82% | 2 | 46 | 61.43% |
| CGC241018C00013000 | 2024-04-24 2:37PM EDT | 13.00 | 0.81 | 0.90 | 1.18 | 0.00 | - | 8 | 103 | 61.23% |
| CGC241018C00014000 | 2024-04-26 3:46PM EDT | 14.00 | 0.64 | 0.78 | 1.15 | 0.00 | - | 51 | 57 | 66.75% |
| CGC241018C00015000 | 2024-04-30 1:30PM EDT | 15.00 | 0.88 | 0.51 | 1.07 | +0.47 | +114.63% | 24 | 661 | 67.29% |
| CGC241018C00016000 | 2024-04-24 11:18AM EDT | 16.00 | 0.51 | 0.50 | 0.91 | 0.00 | - | 5 | 5 | 70.02% |
| CGC241018C00017000 | 2024-04-23 1:11PM EDT | 17.00 | 0.49 | 0.47 | 0.90 | 0.00 | - | 4 | 14 | 74.71% |
| CGC241018C00018000 | 2024-04-29 9:35AM EDT | 18.00 | 0.45 | 0.44 | 0.90 | 0.00 | - | 2 | 102 | 79.00% |
| CGC241018C00019000 | 2024-04-24 3:52PM EDT | 19.00 | 0.35 | 0.41 | 0.62 | 0.00 | - | 4 | 5 | 76.47% |
| CGC241018C00020000 | 2024-04-30 10:50AM EDT | 20.00 | 0.29 | 0.23 | 0.62 | +0.06 | +26.09% | 400 | 40 | 75.98% |
| CGC241018C00021000 | 2024-04-30 1:32PM EDT | 21.00 | 0.51 | 0.20 | 0.58 | +0.20 | +250.00% | 41 | 197 | 77.73% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC241018P00000500 | 2024-03-26 11:29AM EDT | 0.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 528.13% |
| CGC241018P00001000 | 2024-02-28 3:52PM EDT | 1.00 | 0.02 | 0.00 | 2.21 | 0.00 | - | - | 10 | 0.00% |
| CGC241018P00001500 | 2024-03-21 2:26PM EDT | 1.50 | 0.70 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 254.30% |
| CGC241018P00002000 | 2024-04-26 10:11AM EDT | 2.00 | 0.19 | 0.00 | 1.99 | 0.00 | - | 7 | 18 | 333.59% |
| CGC241018P00002500 | 2024-04-22 11:17AM EDT | 2.50 | 0.33 | 0.00 | 2.29 | 0.00 | - | 1 | 4 | 303.13% |
| CGC241018P00003000 | 2024-04-01 3:18PM EDT | 3.00 | 0.50 | 0.31 | 1.41 | 0.00 | - | 1 | 7 | 226.76% |
| CGC241018P00003500 | 2024-04-29 10:00AM EDT | 3.50 | 0.55 | 0.19 | 1.55 | 0.00 | - | 1 | 8 | 201.56% |
| CGC241018P00004000 | 2024-04-18 11:36AM EDT | 4.00 | 1.00 | 0.65 | 0.93 | 0.00 | - | 10 | 85 | 172.27% |
| CGC241018P00004500 | 2024-04-29 3:16PM EDT | 4.50 | 1.18 | 0.68 | 1.72 | 0.00 | - | 2 | 7 | 188.48% |
| CGC241018P00005000 | 2024-04-24 2:37PM EDT | 5.00 | 1.40 | 1.15 | 1.84 | 0.00 | - | 10 | 113 | 191.50% |
| CGC241018P00005500 | 2024-04-23 1:57PM EDT | 5.50 | 1.60 | 1.40 | 2.10 | 0.00 | - | 8 | 9 | 190.33% |
| CGC241018P00006000 | 2024-04-23 1:48PM EDT | 6.00 | 1.95 | 1.03 | 2.41 | 0.00 | - | 5 | 107 | 170.90% |
| CGC241018P00007000 | 2024-04-29 2:22PM EDT | 7.00 | 2.75 | 2.10 | 2.92 | 0.00 | - | 6 | 45 | 183.20% |
| CGC241018P00008000 | 2024-04-29 2:11PM EDT | 8.00 | 3.50 | 2.58 | 3.70 | 0.00 | - | 20 | 82 | 183.01% |
| CGC241018P00009000 | 2024-04-23 11:33AM EDT | 9.00 | 4.10 | 3.45 | 4.15 | 0.00 | - | 3 | 31 | 182.52% |
| CGC241018P00010000 | 2024-04-23 1:19PM EDT | 10.00 | 4.90 | 4.30 | 4.80 | 0.00 | - | 43 | 56 | 184.57% |
| CGC241018P00011000 | 2024-04-23 1:34PM EDT | 11.00 | 5.70 | 4.70 | 7.75 | 0.00 | - | 34 | 34 | 225.24% |
| CGC241018P00012000 | 2024-04-30 1:30PM EDT | 12.00 | 6.40 | 6.40 | 7.55 | -0.40 | -5.56% | 2 | 10 | 223.34% |
| CGC241018P00013000 | 2024-04-23 11:33AM EDT | 13.00 | 7.50 | 6.45 | 9.45 | 0.00 | - | 35 | 57 | 230.47% |
| CGC241018P00014000 | 2024-04-29 12:10PM EDT | 14.00 | 8.75 | 7.65 | 9.30 | 0.00 | - | 4 | 16 | 218.26% |
| CGC241018P00017000 | 2024-04-29 12:03PM EDT | 17.00 | 11.50 | 10.45 | 13.20 | 0.00 | - | 3 | 4 | 250.64% |
| CGC241018P00019000 | 2024-04-29 12:02PM EDT | 19.00 | 13.40 | 12.05 | 13.40 | 0.00 | - | 2 | 7 | 218.46% |
| CGC241018P00020000 | 2024-04-30 10:13AM EDT | 20.00 | 14.45 | 12.85 | 14.95 | -0.05 | -0.34% | 2 | 121 | 229.39% |
| CGC241018P00021000 | 2024-04-30 10:14AM EDT | 21.00 | 15.40 | 14.10 | 15.80 | +0.05 | +0.33% | 100 | 104 | 235.45% |
© 2024 Yahoo. All rights reserved.