Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240426C00000500 | 2024-04-24 10:59AM EDT | 0.50 | 8.40 | 7.10 | 10.35 | 0.00 | - | 1 | 5 | 0.00% |
| CGC240426C00001000 | 2024-04-23 10:23AM EDT | 1.00 | 7.50 | 6.60 | 9.85 | 0.00 | - | 1 | 0 | 4,906.25% |
| CGC240426C00002000 | 2024-04-12 10:24AM EDT | 2.00 | 6.00 | 6.50 | 7.85 | 0.00 | - | 1 | 0 | 2,918.75% |
| CGC240426C00002500 | 2024-04-19 10:16AM EDT | 2.50 | 5.53 | 6.00 | 8.35 | 0.00 | - | 20 | 0 | 3,446.88% |
| CGC240426C00003000 | 2024-04-04 12:37PM EDT | 3.00 | 7.50 | 5.50 | 6.30 | 0.00 | - | 10 | 1 | 1,612.50% |
| CGC240426C00003500 | 2024-04-18 9:45AM EDT | 3.50 | 2.57 | 5.00 | 6.70 | 0.00 | - | 1 | 0 | 2,121.88% |
| CGC240426C00004000 | 2024-04-22 11:29AM EDT | 4.00 | 3.64 | 4.50 | 6.75 | 0.00 | - | 20 | 2 | 2,201.56% |
| CGC240426C00004500 | 2024-04-18 11:19AM EDT | 4.50 | 3.25 | 4.00 | 6.30 | 0.00 | - | 4 | 0 | 1,971.88% |
| CGC240426C00005000 | 2024-04-19 1:15PM EDT | 5.00 | 3.10 | 3.50 | 5.65 | 0.00 | - | 22 | 0 | 1,671.88% |
| CGC240426C00005500 | 2024-04-24 9:42AM EDT | 5.50 | 3.54 | 3.00 | 3.40 | 0.00 | - | 6 | 60 | 50.00% |
| CGC240426C00006000 | 2024-04-24 3:59PM EDT | 6.00 | 2.92 | 2.51 | 2.90 | 0.00 | - | 167 | 334 | 312.50% |
| CGC240426C00006500 | 2024-04-25 2:03PM EDT | 6.50 | 2.18 | 2.11 | 3.20 | -0.17 | -7.23% | 1 | 5 | 806.25% |
| CGC240426C00007000 | 2024-04-25 3:44PM EDT | 7.00 | 1.70 | 1.50 | 1.88 | -0.34 | -16.67% | 245 | 862 | 453.13% |
| CGC240426C00007500 | 2024-04-25 3:19PM EDT | 7.50 | 1.31 | 1.06 | 1.37 | -0.24 | -15.48% | 6 | 372 | 171.88% |
| CGC240426C00008000 | 2024-04-25 3:58PM EDT | 8.00 | 0.73 | 0.68 | 0.85 | -0.28 | -27.72% | 319 | 2,023 | 165.63% |
| CGC240426C00008500 | 2024-04-25 3:58PM EDT | 8.50 | 0.34 | 0.31 | 0.41 | -0.34 | -50.00% | 447 | 3,038 | 137.50% |
| CGC240426C00009000 | 2024-04-25 3:58PM EDT | 9.00 | 0.13 | 0.10 | 0.16 | -0.30 | -69.77% | 1,207 | 3,939 | 135.94% |
| CGC240426C00009500 | 2024-04-25 3:54PM EDT | 9.50 | 0.07 | 0.07 | 0.10 | -0.21 | -75.00% | 449 | 2,239 | 182.81% |
| CGC240426C00010000 | 2024-04-25 3:59PM EDT | 10.00 | 0.04 | 0.04 | 0.05 | -0.16 | -80.00% | 1,234 | 4,287 | 203.13% |
| CGC240426C00010500 | 2024-04-25 2:40PM EDT | 10.50 | 0.02 | 0.01 | 0.03 | -0.13 | -86.67% | 105 | 1,074 | 212.50% |
| CGC240426C00011000 | 2024-04-25 3:56PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,942 | 8,222 | 200.00% |
| CGC240426C00011500 | 2024-04-25 3:06PM EDT | 11.50 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 177 | 918 | 262.50% |
| CGC240426C00012000 | 2024-04-25 1:54PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 128 | 1,620 | 312.50% |
| CGC240426C00012500 | 2024-04-25 10:04AM EDT | 12.50 | 0.01 | 0.00 | 2.13 | -0.02 | -66.67% | 5 | 121 | 1,170.31% |
| CGC240426C00013000 | 2024-04-25 12:34PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 913 | 375.00% |
| CGC240426C00013500 | 2024-04-24 11:14AM EDT | 13.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 66 | 550.00% |
| CGC240426C00014000 | 2024-04-24 1:07PM EDT | 14.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 43 | 85 | 462.50% |
| CGC240426C00015000 | 2024-04-23 3:35PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 827 | 518.75% |
| CGC240426C00016000 | 2024-04-23 3:57PM EDT | 16.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 17 | 127 | 700.00% |
| CGC240426C00017000 | 2024-04-18 10:44AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 46 | 500.00% |
| CGC240426C00018000 | 2024-04-11 9:38AM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 650.00% |
| CGC240426C00019000 | 2024-04-17 11:12AM EDT | 19.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 15 | 13 | 1,168.75% |
| CGC240426C00020000 | 2024-04-17 1:35PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 45 | 725.00% |
| CGC240426C00021000 | 2024-04-23 12:12PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 66 | 625.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240426P00000500 | 2024-04-01 1:38PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 2,200.00% |
| CGC240426P00002500 | 2024-04-23 11:03AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 950.00% |
| CGC240426P00003000 | 2024-04-17 10:35AM EDT | 3.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 825.00% |
| CGC240426P00003500 | 2024-04-12 10:44AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 106 | 700.00% |
| CGC240426P00004000 | 2024-04-22 9:47AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 345 | 625.00% |
| CGC240426P00004500 | 2024-04-23 10:07AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 525.00% |
| CGC240426P00005000 | 2024-04-23 1:37PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 503 | 450.00% |
| CGC240426P00005500 | 2024-04-23 3:40PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 737 | 418.75% |
| CGC240426P00006000 | 2024-04-25 11:17AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,200 | 312.50% |
| CGC240426P00006500 | 2024-04-25 3:30PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 433 | 250.00% |
| CGC240426P00007000 | 2024-04-25 3:44PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,386 | 193.75% |
| CGC240426P00007500 | 2024-04-25 3:38PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 97 | 1,679 | 171.88% |
| CGC240426P00008000 | 2024-04-25 3:50PM EDT | 8.00 | 0.05 | 0.03 | 0.07 | -0.09 | -64.29% | 515 | 1,864 | 153.13% |
| CGC240426P00008500 | 2024-04-25 3:50PM EDT | 8.50 | 0.17 | 0.17 | 0.19 | -0.12 | -41.38% | 556 | 2,446 | 149.22% |
| CGC240426P00009000 | 2024-04-25 3:50PM EDT | 9.00 | 0.48 | 0.44 | 0.54 | -0.10 | -17.24% | 253 | 2,373 | 171.88% |
| CGC240426P00009500 | 2024-04-25 3:39PM EDT | 9.50 | 0.90 | 0.88 | 0.93 | -0.03 | -3.23% | 56 | 1,400 | 198.44% |
| CGC240426P00010000 | 2024-04-25 10:55AM EDT | 10.00 | 1.25 | 1.19 | 1.47 | -0.03 | -2.34% | 10 | 1,437 | 184.38% |
| CGC240426P00010500 | 2024-04-24 3:11PM EDT | 10.50 | 1.70 | 1.50 | 2.15 | 0.00 | - | 148 | 1,007 | 221.88% |
| CGC240426P00011000 | 2024-04-24 1:28PM EDT | 11.00 | 2.29 | 2.14 | 2.58 | +0.23 | +11.17% | 3 | 1,303 | 320.31% |
| CGC240426P00011500 | 2024-04-24 1:20PM EDT | 11.50 | 2.47 | 2.67 | 4.70 | 0.00 | - | 166 | 542 | 953.13% |
| CGC240426P00012000 | 2024-04-24 2:57PM EDT | 12.00 | 3.10 | 3.15 | 3.65 | 0.00 | - | 138 | 1,172 | 456.25% |
| CGC240426P00012500 | 2024-04-23 11:33AM EDT | 12.50 | 4.00 | 3.65 | 5.70 | 0.00 | - | 307 | 298 | 1,059.38% |
| CGC240426P00013000 | 2024-04-24 10:22AM EDT | 13.00 | 4.50 | 4.10 | 4.55 | 0.00 | - | 1 | 187 | 406.25% |
| CGC240426P00014000 | 2024-04-23 10:20AM EDT | 14.00 | 5.60 | 5.15 | 5.55 | 0.00 | - | 314 | 274 | 521.88% |
| CGC240426P00015000 | 2024-04-22 1:24PM EDT | 15.00 | 7.10 | 6.20 | 6.55 | 0.00 | - | 10 | 12 | 628.13% |
| CGC240426P00016000 | 2024-04-23 11:28AM EDT | 16.00 | 7.40 | 7.15 | 7.55 | 0.00 | - | 6 | 40 | 631.25% |
| CGC240426P00017000 | 2024-04-23 10:13AM EDT | 17.00 | 8.60 | 8.10 | 8.55 | 0.00 | - | 6 | 12 | 612.50% |
| CGC240426P00019000 | 2024-04-23 11:30AM EDT | 19.00 | 10.40 | 10.15 | 11.15 | 0.00 | - | 9 | 9 | 1,156.25% |
© 2024 Yahoo. All rights reserved.