Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510C00002000 | 2024-05-02 9:59AM EDT | 2.00 | 7.10 | 6.70 | 7.65 | -3.50 | -33.02% | 5 | 5 | 1,343.75% |
| CGC240510C00005000 | 2024-04-30 2:57PM EDT | 5.00 | 7.50 | 3.80 | 4.20 | 0.00 | - | 1 | 1 | 412.50% |
| CGC240510C00005500 | 2024-05-08 1:01PM EDT | 5.50 | 3.48 | 3.35 | 3.55 | -0.17 | -4.66% | 1 | 0 | 268.75% |
| CGC240510C00006000 | 2024-04-23 10:05AM EDT | 6.00 | 2.15 | 2.78 | 3.10 | 0.00 | - | 2 | 0 | 187.50% |
| CGC240510C00006500 | 2024-05-08 10:07AM EDT | 6.50 | 2.83 | 2.28 | 2.82 | -0.52 | -15.52% | 1 | 1 | 293.75% |
| CGC240510C00007000 | 2024-05-08 12:30PM EDT | 7.00 | 2.15 | 1.78 | 2.15 | -0.42 | -16.34% | 2 | 141 | 171.88% |
| CGC240510C00007500 | 2024-05-07 3:57PM EDT | 7.50 | 1.94 | 1.33 | 1.67 | 0.00 | - | 3 | 12 | 159.38% |
| CGC240510C00008000 | 2024-05-08 1:03PM EDT | 8.00 | 0.95 | 0.96 | 1.06 | -0.60 | -38.71% | 41 | 36 | 120.31% |
| CGC240510C00008500 | 2024-05-08 1:12PM EDT | 8.50 | 0.60 | 0.55 | 0.63 | -0.43 | -41.75% | 294 | 648 | 103.91% |
| CGC240510C00009000 | 2024-05-08 1:19PM EDT | 9.00 | 0.36 | 0.34 | 0.37 | -0.34 | -48.57% | 477 | 1,070 | 119.53% |
| CGC240510C00009500 | 2024-05-08 1:16PM EDT | 9.50 | 0.21 | 0.18 | 0.22 | -0.26 | -55.32% | 404 | 1,584 | 127.34% |
| CGC240510C00010000 | 2024-05-08 1:19PM EDT | 10.00 | 0.13 | 0.13 | 0.14 | -0.18 | -56.25% | 1,863 | 3,830 | 145.31% |
| CGC240510C00010500 | 2024-05-08 1:20PM EDT | 10.50 | 0.09 | 0.08 | 0.10 | -0.11 | -52.38% | 612 | 6,278 | 157.81% |
| CGC240510C00011000 | 2024-05-08 1:15PM EDT | 11.00 | 0.06 | 0.06 | 0.08 | -0.08 | -57.14% | 236 | 8,341 | 175.00% |
| CGC240510C00011500 | 2024-05-08 1:18PM EDT | 11.50 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 116 | 1,494 | 185.94% |
| CGC240510C00012000 | 2024-05-08 1:10PM EDT | 12.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 636 | 4,454 | 203.13% |
| CGC240510C00012500 | 2024-05-08 12:05PM EDT | 12.50 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 146 | 994 | 220.31% |
| CGC240510C00013000 | 2024-05-08 1:09PM EDT | 13.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 472 | 1,678 | 234.38% |
| CGC240510C00013500 | 2024-05-08 12:39PM EDT | 13.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 11 | 1,155 | 243.75% |
| CGC240510C00014000 | 2024-05-08 1:00PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 49 | 1,099 | 253.13% |
| CGC240510C00014500 | 2024-05-08 9:44AM EDT | 14.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 103 | 262.50% |
| CGC240510C00015000 | 2024-05-08 12:38PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 59 | 2,926 | 262.50% |
| CGC240510C00015500 | 2024-05-07 10:17AM EDT | 15.50 | 0.04 | 0.01 | 0.37 | 0.00 | - | 18 | 85 | 448.44% |
| CGC240510C00016000 | 2024-05-08 1:02PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 418 | 293.75% |
| CGC240510C00016500 | 2024-05-06 11:38AM EDT | 16.50 | 0.10 | 0.01 | 0.06 | 0.00 | - | 36 | 150 | 343.75% |
| CGC240510C00017000 | 2024-05-07 2:34PM EDT | 17.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 96 | 243 | 412.50% |
| CGC240510C00017500 | 2024-05-06 11:40AM EDT | 17.50 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 68 | 406.25% |
| CGC240510C00018000 | 2024-05-07 3:50PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 123 | 291 | 337.50% |
| CGC240510C00018500 | 2024-05-03 3:20PM EDT | 18.50 | 0.06 | 0.00 | 0.51 | 0.00 | - | 20 | 23 | 582.81% |
| CGC240510C00019000 | 2024-05-08 9:31AM EDT | 19.00 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 2 | 96 | 387.50% |
| CGC240510C00019500 | 2024-05-03 11:19AM EDT | 19.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 11 | 471.88% |
| CGC240510C00020000 | 2024-05-08 1:16PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 562 | 337.50% |
| CGC240510C00020500 | 2024-05-06 10:50AM EDT | 20.50 | 0.02 | 0.00 | 0.74 | 0.00 | - | 32 | 10 | 700.00% |
| CGC240510C00021000 | 2024-05-08 12:12PM EDT | 21.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 678 | 412.50% |
| CGC240510C00021500 | 2024-05-02 2:31PM EDT | 21.50 | 0.08 | 0.00 | 0.74 | 0.00 | - | - | 3 | 725.00% |
| CGC240510C00022000 | 2024-05-06 1:54PM EDT | 22.00 | 0.01 | 0.01 | 0.24 | 0.00 | - | 25 | 170 | 578.13% |
| CGC240510C00022500 | 2024-05-02 2:33PM EDT | 22.50 | 0.07 | 0.00 | 0.74 | 0.00 | - | - | 3 | 749.22% |
| CGC240510C00023000 | 2024-05-07 10:21AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 30 | 462.50% |
| CGC240510C00024000 | 2024-05-07 1:36PM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 84 | 109 | 481.25% |
| CGC240510C00025000 | 2024-05-07 1:38PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 1,578 | 443.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510P00002000 | 2024-04-02 3:48PM EDT | 2.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 100 | 1,031.25% |
| CGC240510P00003000 | 2024-04-23 9:30AM EDT | 3.00 | 2.38 | 0.00 | 0.53 | 0.00 | - | 3 | 0 | 1,025.00% |
| CGC240510P00004000 | 2024-05-03 3:00PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 362.50% |
| CGC240510P00004500 | 2024-05-03 3:49PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 312.50% |
| CGC240510P00005000 | 2024-05-08 10:45AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 356 | 275.00% |
| CGC240510P00005500 | 2024-05-07 10:03AM EDT | 5.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 338 | 293.75% |
| CGC240510P00006000 | 2024-05-08 9:35AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 1,916 | 187.50% |
| CGC240510P00006500 | 2024-05-07 10:28AM EDT | 6.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 50 | 184 | 262.50% |
| CGC240510P00007000 | 2024-05-08 1:01PM EDT | 7.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 4 | 355 | 156.25% |
| CGC240510P00007500 | 2024-05-08 1:19PM EDT | 7.50 | 0.04 | 0.01 | 0.04 | +0.01 | +50.00% | 20 | 606 | 125.00% |
| CGC240510P00008000 | 2024-05-08 1:00PM EDT | 8.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 244 | 1,392 | 111.72% |
| CGC240510P00008500 | 2024-05-08 1:13PM EDT | 8.50 | 0.19 | 0.18 | 0.20 | +0.07 | +58.33% | 847 | 1,338 | 116.41% |
| CGC240510P00009000 | 2024-05-08 1:16PM EDT | 9.00 | 0.43 | 0.40 | 0.44 | +0.13 | +43.33% | 1,735 | 2,103 | 119.53% |
| CGC240510P00009500 | 2024-05-08 1:07PM EDT | 9.50 | 0.66 | 0.76 | 0.81 | +0.10 | +17.86% | 396 | 1,625 | 134.38% |
| CGC240510P00010000 | 2024-05-08 1:03PM EDT | 10.00 | 1.26 | 1.08 | 1.23 | +0.36 | +40.00% | 249 | 3,078 | 125.00% |
| CGC240510P00010500 | 2024-05-08 12:25PM EDT | 10.50 | 1.52 | 1.61 | 1.69 | +0.23 | +17.83% | 79 | 1,774 | 154.69% |
| CGC240510P00011000 | 2024-05-08 1:10PM EDT | 11.00 | 2.19 | 2.12 | 2.20 | +0.50 | +29.59% | 23 | 4,835 | 190.63% |
| CGC240510P00011500 | 2024-05-08 10:27AM EDT | 11.50 | 2.30 | 2.52 | 2.79 | +0.19 | +9.00% | 9 | 807 | 214.06% |
| CGC240510P00012000 | 2024-05-08 1:00PM EDT | 12.00 | 3.10 | 3.05 | 3.20 | +0.42 | +15.67% | 18 | 1,166 | 217.19% |
| CGC240510P00012500 | 2024-05-08 11:56AM EDT | 12.50 | 3.35 | 3.55 | 3.70 | +0.25 | +8.06% | 5 | 173 | 239.06% |
| CGC240510P00013000 | 2024-05-07 3:18PM EDT | 13.00 | 3.60 | 4.00 | 4.15 | 0.00 | - | 1 | 311 | 190.63% |
| CGC240510P00013500 | 2024-05-08 10:27AM EDT | 13.50 | 4.25 | 4.45 | 4.65 | +0.60 | +16.44% | 8 | 270 | 301.56% |
| CGC240510P00014000 | 2024-05-08 12:38PM EDT | 14.00 | 5.00 | 4.95 | 5.20 | +1.10 | +28.21% | 2 | 477 | 221.88% |
| CGC240510P00014500 | 2024-05-07 9:50AM EDT | 14.50 | 4.60 | 5.45 | 5.75 | 0.00 | - | 1 | 93 | 284.38% |
| CGC240510P00015000 | 2024-05-06 3:58PM EDT | 15.00 | 5.46 | 5.95 | 6.15 | 0.00 | - | 529 | 486 | 356.25% |
| CGC240510P00015500 | 2024-05-06 10:57AM EDT | 15.50 | 5.35 | 6.45 | 6.75 | 0.00 | - | 23 | 80 | 315.63% |
| CGC240510P00016000 | 2024-05-07 10:11AM EDT | 16.00 | 6.10 | 6.75 | 7.20 | 0.00 | - | 2 | 72 | 429.69% |
| CGC240510P00016500 | 2024-05-06 10:01AM EDT | 16.50 | 6.10 | 7.10 | 9.05 | 0.00 | - | 3 | 4 | 639.06% |
| CGC240510P00017000 | 2024-05-06 9:59AM EDT | 17.00 | 6.75 | 7.95 | 8.25 | 0.00 | - | 15 | 35 | 356.25% |
| CGC240510P00018000 | 2024-04-30 3:49PM EDT | 18.00 | 5.70 | 8.40 | 9.20 | 0.00 | - | 7 | 7 | 489.06% |
| CGC240510P00019000 | 2024-05-08 10:30AM EDT | 19.00 | 9.80 | 9.80 | 10.20 | +1.00 | +11.36% | 14 | 112 | 515.63% |
| CGC240510P00020000 | 2024-05-08 10:30AM EDT | 20.00 | 10.80 | 10.95 | 11.10 | +1.05 | +10.77% | 25 | 116 | 428.13% |
| CGC240510P00021000 | 2024-05-08 11:16AM EDT | 21.00 | 11.70 | 11.95 | 12.15 | +0.40 | +3.54% | 1 | 315 | 517.19% |
| CGC240510P00023000 | 2024-05-02 10:02AM EDT | 23.00 | 12.00 | 12.85 | 14.20 | 0.00 | - | - | 1 | 607.81% |
| CGC240510P00025000 | 2024-05-08 10:31AM EDT | 25.00 | 15.85 | 15.80 | 16.10 | +0.55 | +3.59% | 1 | 230 | 518.75% |
© 2024 Yahoo. All rights reserved.