Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240719C00000500 | 2024-05-15 3:54PM EDT | 0.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| CGC240719C00001000 | 2024-01-30 3:33PM EDT | 1.00 | 3.77 | 1.85 | 2.99 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240719C00001500 | 2024-01-05 1:52PM EDT | 1.50 | 3.20 | 2.38 | 3.80 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240719C00002000 | 2024-05-23 9:50AM EDT | 2.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CGC240719C00002500 | 2024-05-15 3:54PM EDT | 2.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| CGC240719C00003000 | 2024-05-09 3:20PM EDT | 3.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CGC240719C00003500 | 2024-05-08 2:38PM EDT | 3.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CGC240719C00004000 | 2024-05-22 2:48PM EDT | 4.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CGC240719C00004500 | 2024-05-28 1:27PM EDT | 4.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CGC240719C00005000 | 2024-05-28 10:30AM EDT | 5.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CGC240719C00005500 | 2024-05-16 1:33PM EDT | 5.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CGC240719C00006000 | 2024-05-28 3:53PM EDT | 6.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CGC240719C00007000 | 2024-05-28 3:53PM EDT | 7.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| CGC240719C00008000 | 2024-05-28 3:47PM EDT | 8.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 0.00% |
| CGC240719C00009000 | 2024-05-28 3:38PM EDT | 9.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| CGC240719C00010000 | 2024-05-28 3:47PM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| CGC240719C00011000 | 2024-05-28 3:54PM EDT | 11.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 25.00% |
| CGC240719C00012000 | 2024-05-28 2:46PM EDT | 12.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| CGC240719C00013000 | 2024-05-28 12:48PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| CGC240719C00014000 | 2024-05-28 1:31PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CGC240719C00015000 | 2024-05-28 1:59PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 50.00% |
| CGC240719C00016000 | 2024-05-28 3:41PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| CGC240719C00017000 | 2024-05-28 1:02PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CGC240719C00018000 | 2024-05-22 9:30AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240719C00019000 | 2024-05-23 12:25PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CGC240719C00020000 | 2024-05-28 1:10PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CGC240719C00021000 | 2024-05-23 1:58PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 50.00% |
| CGC240719C00022000 | 2024-05-22 1:18PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CGC240719C00023000 | 2024-05-09 1:13PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CGC240719C00024000 | 2024-05-21 10:38AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CGC240719C00025000 | 2024-05-03 1:47PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| CGC240719C00027000 | 2024-05-03 12:28PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240719C00028000 | 2024-05-22 11:14AM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240719P00000500 | 2024-02-09 3:57PM EDT | 0.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 12 | 23 | 534.38% |
| CGC240719P00001000 | 2023-12-21 1:53PM EDT | 1.00 | 0.06 | 0.00 | 2.23 | 0.00 | - | - | 10 | 0.00% |
| CGC240719P00001500 | 2024-03-22 11:51AM EDT | 1.50 | 0.09 | 0.00 | 0.71 | 0.00 | - | 2 | 4 | 435.16% |
| CGC240719P00002000 | 2024-05-20 3:49PM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240719P00002500 | 2024-04-18 3:44PM EDT | 2.50 | 0.13 | 0.00 | 0.74 | 0.00 | - | 10 | 191 | 310.16% |
| CGC240719P00003000 | 2024-05-21 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CGC240719P00003500 | 2024-05-16 1:26PM EDT | 3.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CGC240719P00004000 | 2024-05-28 2:58PM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240719P00004500 | 2024-05-15 11:42AM EDT | 4.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240719P00005000 | 2024-05-28 3:15PM EDT | 5.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| CGC240719P00005500 | 2024-05-28 3:00PM EDT | 5.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CGC240719P00006000 | 2024-05-28 3:57PM EDT | 6.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| CGC240719P00007000 | 2024-05-28 3:42PM EDT | 7.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 12.50% |
| CGC240719P00008000 | 2024-05-28 12:46PM EDT | 8.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| CGC240719P00009000 | 2024-05-28 2:32PM EDT | 9.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CGC240719P00010000 | 2024-05-28 3:26PM EDT | 10.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CGC240719P00011000 | 2024-05-24 3:37PM EDT | 11.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| CGC240719P00012000 | 2024-05-23 1:41PM EDT | 12.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CGC240719P00013000 | 2024-05-23 12:00PM EDT | 13.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240719P00014000 | 2024-05-01 1:47PM EDT | 14.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CGC240719P00015000 | 2024-05-28 12:16PM EDT | 15.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CGC240719P00016000 | 2024-05-08 10:10AM EDT | 16.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240719P00017000 | 2024-05-08 10:12AM EDT | 17.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240719P00018000 | 2024-05-06 3:19PM EDT | 18.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| CGC240719P00019000 | 2024-04-30 3:14PM EDT | 19.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC240719P00020000 | 2024-05-01 10:35AM EDT | 20.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240719P00021000 | 2024-05-08 10:10AM EDT | 21.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240719P00024000 | 2024-05-07 3:27PM EDT | 24.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC240719P00025000 | 2024-05-07 10:42AM EDT | 25.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC240719P00026000 | 2024-05-07 10:09AM EDT | 26.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CGC240719P00027000 | 2024-05-03 10:16AM EDT | 27.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| CGC240719P00028000 | 2024-05-16 1:29PM EDT | 28.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.