Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240607C00002500 | 2024-05-28 1:15PM EDT | 2.50 | 5.80 | 5.80 | 6.35 | 0.00 | - | 3 | 3 | 592.19% |
| CGC240607C00005000 | 2024-05-01 9:37AM EDT | 5.00 | 7.50 | 3.20 | 3.80 | 0.00 | - | - | 0 | 271.09% |
| CGC240607C00006000 | 2024-05-01 9:42AM EDT | 6.00 | 6.25 | 2.23 | 2.81 | 0.00 | - | 5 | 0 | 201.56% |
| CGC240607C00006500 | 2024-05-01 9:50AM EDT | 6.50 | 5.30 | 1.90 | 2.22 | 0.00 | - | - | 0 | 132.81% |
| CGC240607C00007000 | 2024-05-29 9:33AM EDT | 7.00 | 1.50 | 1.42 | 1.76 | +0.10 | +7.14% | 43 | 26 | 120.70% |
| CGC240607C00007500 | 2024-05-28 3:32PM EDT | 7.50 | 1.00 | 1.13 | 1.20 | 0.00 | - | 1 | 7 | 56.25% |
| CGC240607C00008000 | 2024-05-29 1:39PM EDT | 8.00 | 0.80 | 0.68 | 0.80 | +0.12 | +17.65% | 109 | 287 | 58.20% |
| CGC240607C00008500 | 2024-05-29 1:39PM EDT | 8.50 | 0.52 | 0.51 | 0.56 | +0.07 | +15.56% | 266 | 2,844 | 81.25% |
| CGC240607C00009000 | 2024-05-29 1:34PM EDT | 9.00 | 0.35 | 0.35 | 0.37 | +0.06 | +20.69% | 461 | 2,307 | 89.06% |
| CGC240607C00009500 | 2024-05-29 11:15AM EDT | 9.50 | 0.15 | 0.22 | 0.24 | -0.04 | -21.05% | 21 | 1,052 | 92.97% |
| CGC240607C00010000 | 2024-05-29 1:41PM EDT | 10.00 | 0.18 | 0.14 | 0.18 | +0.06 | +50.00% | 328 | 1,146 | 100.00% |
| CGC240607C00010500 | 2024-05-29 11:25AM EDT | 10.50 | 0.11 | 0.09 | 0.13 | +0.03 | +37.50% | 6 | 953 | 105.47% |
| CGC240607C00011000 | 2024-05-29 1:40PM EDT | 11.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 130 | 1,459 | 109.38% |
| CGC240607C00011500 | 2024-05-29 11:52AM EDT | 11.50 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 55 | 776 | 119.53% |
| CGC240607C00012000 | 2024-05-29 11:45AM EDT | 12.00 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 151 | 1,392 | 125.00% |
| CGC240607C00012500 | 2024-05-23 10:01AM EDT | 12.50 | 0.11 | 0.04 | 0.05 | 0.00 | - | 1 | 278 | 133.59% |
| CGC240607C00013000 | 2024-05-28 2:53PM EDT | 13.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 740 | 137.50% |
| CGC240607C00013500 | 2024-05-23 1:45PM EDT | 13.50 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 690 | 192.19% |
| CGC240607C00014000 | 2024-05-28 9:30AM EDT | 14.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 34 | 102 | 160.94% |
| CGC240607C00014500 | 2024-05-22 2:21PM EDT | 14.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 4 | 8 | 179.69% |
| CGC240607C00015000 | 2024-05-29 11:10AM EDT | 15.00 | 0.07 | 0.02 | 0.08 | +0.03 | +75.00% | 1 | 213 | 185.94% |
| CGC240607C00015500 | 2024-05-21 12:13PM EDT | 15.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 3 | 9 | 182.81% |
| CGC240607C00016000 | 2024-05-16 3:11PM EDT | 16.00 | 0.17 | 0.01 | 0.13 | 0.00 | - | 10 | 113 | 214.84% |
| CGC240607C00017000 | 2024-05-20 1:00PM EDT | 17.00 | 0.08 | 0.01 | 0.74 | 0.00 | - | 5 | 72 | 341.02% |
| CGC240607C00017500 | 2024-05-17 12:42PM EDT | 17.50 | 0.13 | 0.01 | 0.10 | 0.00 | - | 21 | 22 | 228.13% |
| CGC240607C00018000 | 2024-05-16 1:19PM EDT | 18.00 | 0.20 | 0.01 | 0.74 | 0.00 | - | 24 | 15 | 358.59% |
| CGC240607C00018500 | 2024-05-28 1:52PM EDT | 18.50 | 0.01 | 0.01 | 0.56 | 0.00 | - | 294 | 288 | 341.02% |
| CGC240607C00019000 | 2024-05-29 9:58AM EDT | 19.00 | 0.03 | 0.01 | 0.54 | 0.00 | - | 1 | 18 | 345.70% |
| CGC240607C00019500 | 2024-05-17 12:54PM EDT | 19.50 | 0.08 | 0.01 | 0.54 | 0.00 | - | 5 | 5 | 353.13% |
| CGC240607C00020000 | 2024-05-17 2:12PM EDT | 20.00 | 0.03 | 0.01 | 0.56 | 0.00 | - | 2 | 6 | 363.67% |
| CGC240607C00021000 | 2024-05-22 1:51PM EDT | 21.00 | 0.01 | 0.01 | 0.37 | 0.00 | - | 1 | 10 | 343.75% |
| CGC240607C00025000 | 2024-05-28 12:37PM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 309.38% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240607P00004000 | 2024-05-29 12:52PM EDT | 4.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 201 | 212.50% |
| CGC240607P00004500 | 2024-05-28 11:54AM EDT | 4.50 | 0.07 | 0.01 | 0.66 | 0.00 | - | 100 | 102 | 397.66% |
| CGC240607P00005000 | 2024-05-28 10:20AM EDT | 5.00 | 0.01 | 0.02 | 0.52 | 0.00 | - | 135 | 144 | 321.88% |
| CGC240607P00005500 | 2024-05-13 12:39PM EDT | 5.50 | 0.11 | 0.02 | 0.52 | 0.00 | - | 1 | 11 | 278.13% |
| CGC240607P00006000 | 2024-05-28 10:26AM EDT | 6.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 220 | 146.88% |
| CGC240607P00006500 | 2024-05-29 1:12PM EDT | 6.50 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 118 | 117 | 125.00% |
| CGC240607P00007000 | 2024-05-29 1:01PM EDT | 7.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 123 | 64 | 118.75% |
| CGC240607P00007500 | 2024-05-29 1:32PM EDT | 7.50 | 0.22 | 0.19 | 0.23 | -0.01 | -4.35% | 191 | 171 | 117.19% |
| CGC240607P00008000 | 2024-05-29 1:30PM EDT | 8.00 | 0.42 | 0.39 | 0.41 | -0.01 | -2.33% | 118 | 597 | 123.05% |
| CGC240607P00008500 | 2024-05-29 12:39PM EDT | 8.50 | 0.80 | 0.66 | 0.69 | +0.08 | +11.11% | 10 | 283 | 132.03% |
| CGC240607P00009000 | 2024-05-29 11:12AM EDT | 9.00 | 1.20 | 0.98 | 1.02 | +0.10 | +9.09% | 8 | 666 | 139.45% |
| CGC240607P00009500 | 2024-05-29 12:17PM EDT | 9.50 | 1.60 | 1.20 | 1.42 | -0.06 | -3.61% | 3 | 493 | 135.94% |
| CGC240607P00010000 | 2024-05-29 12:04PM EDT | 10.00 | 1.98 | 1.78 | 1.84 | -0.05 | -2.46% | 9 | 266 | 161.33% |
| CGC240607P00010500 | 2024-05-28 12:38PM EDT | 10.50 | 2.29 | 2.25 | 2.38 | 0.00 | - | 8 | 89 | 184.38% |
| CGC240607P00011000 | 2024-05-29 12:48PM EDT | 11.00 | 2.99 | 2.55 | 2.78 | -0.09 | -2.92% | 41 | 537 | 172.66% |
| CGC240607P00011500 | 2024-05-23 1:37PM EDT | 11.50 | 2.90 | 3.20 | 3.30 | 0.00 | - | 1 | 203 | 209.38% |
| CGC240607P00012000 | 2024-05-20 10:22AM EDT | 12.00 | 2.68 | 3.55 | 3.90 | 0.00 | - | 1 | 139 | 220.31% |
| CGC240607P00012500 | 2024-05-28 1:47PM EDT | 12.50 | 4.55 | 4.10 | 4.35 | 0.00 | - | 1 | 2 | 235.55% |
| CGC240607P00013000 | 2024-05-20 9:49AM EDT | 13.00 | 3.65 | 4.65 | 4.90 | 0.00 | - | 25 | 47 | 261.33% |
| CGC240607P00013500 | 2024-05-21 3:06PM EDT | 13.50 | 4.10 | 5.15 | 5.30 | 0.00 | - | - | 12 | 263.28% |
| CGC240607P00014000 | 2024-05-28 1:25PM EDT | 14.00 | 6.05 | 5.45 | 5.80 | 0.00 | - | 24 | 70 | 249.61% |
| CGC240607P00014500 | 2024-05-21 9:36AM EDT | 14.50 | 4.55 | 6.10 | 6.40 | 0.00 | - | - | 12 | 293.75% |
| CGC240607P00015000 | 2024-05-29 10:13AM EDT | 15.00 | 6.73 | 6.50 | 6.80 | +1.18 | +21.26% | 4 | 14 | 278.91% |
| CGC240607P00015500 | 2024-05-21 9:36AM EDT | 15.50 | 5.50 | 7.00 | 7.40 | 0.00 | - | - | 41 | 303.13% |
| CGC240607P00016000 | 2024-05-21 3:09PM EDT | 16.00 | 6.55 | 7.60 | 7.85 | 0.00 | - | - | 16 | 320.31% |
| CGC240607P00016500 | 2024-05-28 11:16AM EDT | 16.50 | 8.00 | 8.00 | 8.35 | 0.00 | - | 1 | 20 | 316.41% |
| CGC240607P00017000 | 2024-05-21 1:17PM EDT | 17.00 | 7.50 | 8.00 | 10.05 | 0.00 | - | - | 2 | 410.94% |
| CGC240607P00017500 | 2024-05-22 1:48PM EDT | 17.50 | 8.30 | 9.05 | 9.30 | 0.00 | - | - | 20 | 334.38% |
| CGC240607P00018000 | 2024-05-22 3:18PM EDT | 18.00 | 9.05 | 9.45 | 9.95 | 0.00 | - | 10 | 13 | 350.00% |
| CGC240607P00018500 | 2024-05-20 10:53AM EDT | 18.50 | 8.85 | 9.85 | 10.50 | 0.00 | - | - | 2 | 351.56% |
| CGC240607P00019000 | 2024-05-03 10:07AM EDT | 19.00 | 10.05 | 10.40 | 11.70 | 0.00 | - | 1 | 1 | 453.13% |
| CGC240607P00019500 | 2024-05-09 1:07PM EDT | 19.50 | 10.60 | 10.65 | 11.90 | 0.00 | - | 3 | 3 | 395.31% |
| CGC240607P00023000 | 2024-05-03 10:08AM EDT | 23.00 | 13.90 | 13.90 | 16.40 | 0.00 | - | 3 | 3 | 534.77% |
© 2024 Yahoo. All rights reserved.