Australia markets open in 1 hour 45 minutes

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.13-0.72 (-6.64%)
At close: 04:00PM EDT
10.28 +0.15 (+1.48%)
After hours: 06:12PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CGC240524C000045002024-04-30 3:02PM EDT4.508.105.305.800.00--0520.31%
CGC240524C000050002024-05-03 3:20PM EDT5.005.154.805.350.00-2525496.88%
CGC240524C000055002024-05-16 10:15AM EDT5.505.344.304.850.00--1442.19%
CGC240524C000060002024-05-20 1:29PM EDT6.004.603.804.35+2.28+98.28%40390.63%
CGC240524C000065002024-05-20 1:17PM EDT6.504.053.303.85+0.95+30.65%20343.75%
CGC240524C000070002024-05-20 1:28PM EDT7.003.602.763.35-0.30-7.69%163300.00%
CGC240524C000075002024-05-20 3:03PM EDT7.502.962.323.00-0.34-10.30%50106153.13%
CGC240524C000080002024-05-20 3:11PM EDT8.002.431.782.40-0.45-15.63%19990235.94%
CGC240524C000085002024-05-20 3:56PM EDT8.501.541.441.64-0.95-38.15%24713379.69%
CGC240524C000090002024-05-20 3:53PM EDT9.001.120.981.18-0.83-42.56%55368582.81%
CGC240524C000095002024-05-20 3:58PM EDT9.500.780.700.82-0.64-45.07%6771,37178.91%
CGC240524C000100002024-05-20 3:57PM EDT10.000.500.560.59-0.55-52.38%2,7402,673108.20%
CGC240524C000105002024-05-20 3:59PM EDT10.500.410.400.41-0.24-36.92%3,2651,998118.75%
CGC240524C000110002024-05-20 3:59PM EDT11.000.300.300.40-0.26-46.43%4,8812,849142.19%
CGC240524C000115002024-05-20 3:59PM EDT11.500.230.230.26-0.19-45.24%8,5371,754146.09%
CGC240524C000120002024-05-20 3:58PM EDT12.000.150.180.21-0.17-53.12%2,4395,642157.03%
CGC240524C000125002024-05-20 3:55PM EDT12.500.110.140.17-0.11-50.00%9552,302166.02%
CGC240524C000130002024-05-20 3:59PM EDT13.000.130.120.13-0.05-27.78%3833,928174.22%
CGC240524C000135002024-05-20 3:31PM EDT13.500.040.040.16-0.05-55.56%94829181.25%
CGC240524C000140002024-05-20 3:59PM EDT14.000.070.070.11-0.05-41.67%635563192.19%
CGC240524C000145002024-05-20 2:26PM EDT14.500.060.060.09-0.01-14.29%28161198.44%
CGC240524C000150002024-05-20 3:56PM EDT15.000.090.040.06+0.01+12.50%5411,930195.31%
CGC240524C000155002024-05-20 2:02PM EDT15.500.010.000.20-0.04-80.00%211240.63%
CGC240524C000160002024-05-20 3:57PM EDT16.000.050.040.11+0.01+25.00%1631,284239.06%
CGC240524C000165002024-05-17 12:51PM EDT16.500.040.000.110.00-111113235.94%
CGC240524C000170002024-05-20 11:08AM EDT17.000.020.040.12-0.07-77.78%3122265.63%
CGC240524C000175002024-05-17 10:13AM EDT17.500.090.000.230.00-55298.44%
CGC240524C000180002024-05-16 2:47PM EDT18.000.040.000.05-0.08-66.67%13205234.38%
CGC240524C000185002024-05-16 12:46PM EDT18.500.050.000.230.00-511320.31%
CGC240524C000190002024-05-20 12:59PM EDT19.000.050.000.14-0.07-58.33%4342300.00%
CGC240524C000195002024-05-16 12:50PM EDT19.500.050.000.220.00--5337.50%
CGC240524C000200002024-05-20 3:55PM EDT20.000.040.000.08+0.02+100.00%105552290.63%
CGC240524C000210002024-05-20 12:23PM EDT21.000.010.010.14-0.04-80.00%33124339.06%
CGC240524C000220002024-05-20 1:09PM EDT22.000.010.000.19-0.04-80.00%923371.88%
CGC240524C000230002024-05-20 12:59PM EDT23.000.010.000.20-0.14-93.33%691390.63%
CGC240524C000240002024-05-15 11:36AM EDT24.000.010.000.150.00-5051385.94%
CGC240524C000250002024-05-20 10:35AM EDT25.000.010.000.05-0.03-75.00%265340.63%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CGC240524P000025002024-05-17 2:04PM EDT2.500.020.000.220.00-10771.88%
CGC240524P000030002024-04-17 12:14PM EDT3.000.110.000.010.00--41412.50%
CGC240524P000040002024-05-17 2:31PM EDT4.000.030.000.010.00-1938325.00%
CGC240524P000045002024-05-17 11:27AM EDT4.500.010.000.010.00-413275.00%
CGC240524P000050002024-05-20 10:00AM EDT5.000.010.000.01-0.01-50.00%14861250.00%
CGC240524P000055002024-05-20 11:45AM EDT5.500.010.000.01-0.04-80.00%192185212.50%
CGC240524P000060002024-05-20 12:20PM EDT6.000.010.000.02-0.01-50.00%37767206.25%
CGC240524P000065002024-05-20 2:27PM EDT6.500.010.000.02-0.02-66.67%171,080178.13%
CGC240524P000070002024-05-20 10:09AM EDT7.000.020.010.13-0.01-33.33%461,688217.19%
CGC240524P000075002024-05-20 12:30PM EDT7.500.020.010.03-0.01-33.33%45328140.63%
CGC240524P000080002024-05-20 3:54PM EDT8.000.030.020.080.00-242680140.63%
CGC240524P000085002024-05-20 3:58PM EDT8.500.080.070.08+0.03+60.00%608413124.22%
CGC240524P000090002024-05-20 3:56PM EDT9.000.130.130.170.00-941638120.31%
CGC240524P000095002024-05-20 3:58PM EDT9.500.310.290.33+0.12+63.16%1,6751,028124.61%
CGC240524P000100002024-05-20 3:57PM EDT10.000.600.570.60+0.26+76.47%2,5421,438137.89%
CGC240524P000105002024-05-20 3:59PM EDT10.500.940.890.94+0.37+64.91%1,823587148.44%
CGC240524P000110002024-05-20 3:58PM EDT11.001.361.081.43+0.46+51.11%2,3801,245150.39%
CGC240524P000115002024-05-20 3:58PM EDT11.501.771.431.87+0.48+37.21%1,275333155.08%
CGC240524P000120002024-05-20 3:54PM EDT12.002.241.912.29+0.49+28.00%464265167.19%
CGC240524P000125002024-05-20 3:53PM EDT12.502.722.612.74+0.77+39.49%36135211.33%
CGC240524P000130002024-05-20 3:59PM EDT13.003.152.813.25+0.59+23.05%2102,111187.50%
CGC240524P000135002024-05-20 3:46PM EDT13.503.553.603.70-0.80-18.39%3687246.09%
CGC240524P000140002024-05-20 3:20PM EDT14.004.103.804.25+0.75+22.39%15659221.09%
CGC240524P000145002024-05-17 10:17AM EDT14.503.504.304.750.00-22237.50%
CGC240524P000150002024-05-20 3:57PM EDT15.005.154.805.20+1.15+28.75%32555241.41%
CGC240524P000155002024-05-16 11:35AM EDT15.505.555.255.750.00-2116255.47%
CGC240524P000160002024-05-20 3:57PM EDT16.006.155.756.20+1.05+20.59%217256.25%
CGC240524P000165002024-05-06 10:44AM EDT16.506.905.206.750.00-69376.56%
CGC240524P000170002024-05-06 1:27PM EDT17.007.356.507.250.00-45175.00%
CGC240524P000175002024-05-03 10:06AM EDT17.508.207.107.650.00-2323187.50%
CGC240524P000180002024-05-06 10:35AM EDT18.008.357.608.200.00--13242.19%
CGC240524P000185002024-05-03 10:05AM EDT18.509.207.208.700.00-11412.50%
CGC240524P000190002024-05-20 3:57PM EDT19.009.159.009.20-1.05-10.29%20314385.94%
CGC240524P000195002024-05-06 10:44AM EDT19.509.809.259.700.00-136334.38%
CGC240524P000200002024-05-20 11:39AM EDT20.009.959.5010.25-0.35-3.40%43225.00%
CGC240524P000210002024-05-16 2:01PM EDT21.009.4410.6511.200.00-140321.88%
CGC240524P000220002024-05-20 1:32PM EDT22.0011.5011.7512.20+0.65+5.99%13021378.13%
CGC240524P000230002024-05-06 10:44AM EDT23.0013.2512.7013.200.00-312376.56%
CGC240524P000240002024-05-20 12:54PM EDT24.0013.7013.4514.20-0.90-6.16%13710522.66%
CGC240524P000250002024-05-03 10:06AM EDT25.0015.5513.8515.200.00-33538.28%