Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240503C00002000 | 2024-04-10 12:21PM EDT | 2.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC240503C00003000 | 2024-04-12 10:26AM EDT | 3.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240503C00004000 | 2024-04-04 9:36AM EDT | 4.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240503C00004500 | 2024-04-30 1:56PM EDT | 4.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240503C00005000 | 2024-05-01 10:21AM EDT | 5.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CGC240503C00005500 | 2024-04-18 1:45PM EDT | 5.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CGC240503C00006000 | 2024-04-30 1:28PM EDT | 6.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CGC240503C00006500 | 2024-05-01 9:30AM EDT | 6.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240503C00007000 | 2024-04-30 3:48PM EDT | 7.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| CGC240503C00007500 | 2024-05-01 10:38AM EDT | 7.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| CGC240503C00008000 | 2024-05-01 3:58PM EDT | 8.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CGC240503C00008500 | 2024-05-01 3:42PM EDT | 8.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| CGC240503C00009000 | 2024-05-01 3:59PM EDT | 9.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| CGC240503C00009500 | 2024-05-01 3:58PM EDT | 9.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 0.00% |
| CGC240503C00010000 | 2024-05-01 3:59PM EDT | 10.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3,580 | 0 | 0.00% |
| CGC240503C00010500 | 2024-05-01 3:58PM EDT | 10.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3,991 | 0 | 0.00% |
| CGC240503C00011000 | 2024-05-01 3:59PM EDT | 11.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 9,712 | 0 | 0.00% |
| CGC240503C00011500 | 2024-05-01 3:59PM EDT | 11.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,315 | 0 | 3.13% |
| CGC240503C00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 9,573 | 0 | 25.00% |
| CGC240503C00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,974 | 0 | 25.00% |
| CGC240503C00013000 | 2024-05-01 3:59PM EDT | 13.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,610 | 0 | 50.00% |
| CGC240503C00013500 | 2024-05-01 3:59PM EDT | 13.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,367 | 0 | 50.00% |
| CGC240503C00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5,894 | 0 | 50.00% |
| CGC240503C00014500 | 2024-05-01 3:59PM EDT | 14.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,146 | 0 | 50.00% |
| CGC240503C00015000 | 2024-05-01 3:59PM EDT | 15.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,993 | 0 | 50.00% |
| CGC240503C00016000 | 2024-05-01 3:58PM EDT | 16.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 50.00% |
| CGC240503C00017000 | 2024-05-01 3:36PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 50.00% |
| CGC240503C00018000 | 2024-05-01 3:38PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,601 | 0 | 50.00% |
| CGC240503C00019000 | 2024-05-01 3:58PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| CGC240503C00020000 | 2024-05-01 3:59PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,314 | 0 | 50.00% |
| CGC240503C00021000 | 2024-05-01 3:58PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,190 | 0 | 100.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240503P00000500 | 2024-04-30 3:33PM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CGC240503P00002000 | 2024-04-10 12:21PM EDT | 2.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CGC240503P00002500 | 2024-03-22 12:19PM EDT | 2.50 | 0.10 | 0.00 | 0.71 | 0.00 | - | 10 | 10 | 1,746.88% |
| CGC240503P00003000 | 2024-04-04 11:27AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CGC240503P00003500 | 2024-04-23 12:13PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CGC240503P00004000 | 2024-04-19 9:36AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CGC240503P00004500 | 2024-05-01 10:05AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CGC240503P00005000 | 2024-05-01 10:35AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| CGC240503P00005500 | 2024-05-01 10:41AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| CGC240503P00006000 | 2024-05-01 3:37PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 50.00% |
| CGC240503P00006500 | 2024-05-01 2:56PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 50.00% |
| CGC240503P00007000 | 2024-05-01 3:48PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 50.00% |
| CGC240503P00007500 | 2024-05-01 3:55PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 50.00% |
| CGC240503P00008000 | 2024-05-01 3:53PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,084 | 0 | 50.00% |
| CGC240503P00008500 | 2024-05-01 3:59PM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 50.00% |
| CGC240503P00009000 | 2024-05-01 3:59PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,132 | 0 | 50.00% |
| CGC240503P00009500 | 2024-05-01 3:55PM EDT | 9.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 50.00% |
| CGC240503P00010000 | 2024-05-01 3:59PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,486 | 0 | 50.00% |
| CGC240503P00010500 | 2024-05-01 3:59PM EDT | 10.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,814 | 0 | 25.00% |
| CGC240503P00011000 | 2024-05-01 3:59PM EDT | 11.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5,946 | 0 | 12.50% |
| CGC240503P00011500 | 2024-05-01 3:56PM EDT | 11.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3,367 | 0 | 0.00% |
| CGC240503P00012000 | 2024-05-01 3:58PM EDT | 12.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4,786 | 0 | 0.00% |
| CGC240503P00012500 | 2024-05-01 3:50PM EDT | 12.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 0.00% |
| CGC240503P00013000 | 2024-05-01 3:57PM EDT | 13.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,376 | 0 | 0.00% |
| CGC240503P00013500 | 2024-05-01 2:50PM EDT | 13.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| CGC240503P00014000 | 2024-05-01 3:50PM EDT | 14.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.00% |
| CGC240503P00015000 | 2024-05-01 3:54PM EDT | 15.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 0.00% |
| CGC240503P00016000 | 2024-05-01 3:36PM EDT | 16.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| CGC240503P00019000 | 2024-05-01 2:43PM EDT | 19.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CGC240503P00021000 | 2024-05-01 3:55PM EDT | 21.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.