Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC241220C00002000 | 2024-04-02 9:59AM EDT | 2.00 | 6.50 | 8.30 | 10.00 | 0.00 | - | - | 1 | 0.00% |
| CGC241220C00003000 | 2024-04-19 11:49AM EDT | 3.00 | 4.80 | 7.40 | 9.00 | 0.00 | - | 1 | 0 | 659.38% |
| CGC241220C00004000 | 2024-05-16 9:50AM EDT | 4.00 | 6.50 | 3.85 | 4.75 | 0.00 | - | 1 | 0 | 54.30% |
| CGC241220C00005000 | 2024-04-23 12:03PM EDT | 5.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC241220C00006000 | 2024-05-16 11:58AM EDT | 6.00 | 4.22 | 2.05 | 2.60 | 0.00 | - | 21 | 5 | 53.32% |
| CGC241220C00007000 | 2024-05-28 2:59PM EDT | 7.00 | 1.96 | 1.60 | 1.93 | 0.00 | - | 6 | 38 | 52.54% |
| CGC241220C00008000 | 2024-05-28 3:22PM EDT | 8.00 | 1.41 | 0.95 | 1.46 | 0.00 | - | 52 | 2,263 | 54.69% |
| CGC241220C00009000 | 2024-05-28 9:50AM EDT | 9.00 | 1.19 | 0.66 | 1.35 | 0.00 | - | 6 | 63 | 52.15% |
| CGC241220C00010000 | 2024-05-29 9:32AM EDT | 10.00 | 0.99 | 0.80 | 0.97 | +0.13 | +15.12% | 20 | 985 | 59.28% |
| CGC241220C00011000 | 2024-05-28 2:58PM EDT | 11.00 | 0.68 | 0.53 | 0.77 | 0.00 | - | 43 | 518 | 58.89% |
| CGC241220C00012000 | 2024-05-28 1:50PM EDT | 12.00 | 0.52 | 0.46 | 0.64 | 0.00 | - | 5 | 2,136 | 62.11% |
| CGC241220C00013000 | 2024-05-22 10:49AM EDT | 13.00 | 0.90 | 0.38 | 0.56 | 0.00 | - | 2 | 169 | 64.75% |
| CGC241220C00014000 | 2024-05-28 3:09PM EDT | 14.00 | 0.41 | 0.30 | 0.50 | 0.00 | - | 1 | 1,007 | 66.80% |
| CGC241220C00015000 | 2024-05-28 2:55PM EDT | 15.00 | 0.29 | 0.25 | 0.41 | 0.00 | - | 26 | 6,807 | 67.77% |
| CGC241220C00016000 | 2024-05-21 3:26PM EDT | 16.00 | 0.50 | 0.16 | 0.36 | 0.00 | - | 1 | 441 | 67.58% |
| CGC241220C00017000 | 2024-05-28 3:01PM EDT | 17.00 | 0.28 | 0.14 | 0.32 | 0.00 | - | 2 | 40 | 69.43% |
| CGC241220C00018000 | 2024-05-14 11:11AM EDT | 18.00 | 0.49 | 0.10 | 0.30 | 0.00 | - | 10 | 56 | 70.70% |
| CGC241220C00019000 | 2024-05-03 12:11PM EDT | 19.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 102 | 114 | 69.53% |
| CGC241220C00020000 | 2024-05-23 11:51AM EDT | 20.00 | 0.20 | 0.11 | 0.30 | 0.00 | - | 7 | 1,242 | 77.54% |
| CGC241220C00021000 | 2024-05-03 12:34PM EDT | 21.00 | 0.55 | 0.05 | 0.27 | 0.00 | - | 4 | 47 | 76.37% |
| CGC241220C00025000 | 2024-05-20 2:07PM EDT | 25.00 | 0.51 | 0.00 | 0.74 | 0.00 | - | 8 | 12 | 103.52% |
| CGC241220C00026000 | 2024-05-15 10:53AM EDT | 26.00 | 0.20 | 0.02 | 0.74 | 0.00 | - | - | 2 | 106.64% |
| CGC241220C00027000 | 2024-05-22 11:38AM EDT | 27.00 | 0.11 | 0.00 | 0.74 | 0.00 | - | 1 | 0 | 108.20% |
| CGC241220C00028000 | 2024-05-01 10:53AM EDT | 28.00 | 0.58 | 0.00 | 0.74 | 0.00 | - | - | 1 | 110.35% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC241220P00003000 | 2024-05-02 3:14PM EDT | 3.00 | 0.57 | 0.27 | 0.36 | 0.00 | - | 1 | 25 | 125.39% |
| CGC241220P00004000 | 2024-05-22 10:42AM EDT | 4.00 | 0.52 | 0.50 | 0.70 | 0.00 | - | 1 | 9 | 121.68% |
| CGC241220P00005000 | 2024-05-24 3:30PM EDT | 5.00 | 0.90 | 0.90 | 1.17 | 0.00 | - | 10 | 159 | 122.85% |
| CGC241220P00006000 | 2024-05-24 3:21PM EDT | 6.00 | 1.50 | 1.42 | 1.75 | 0.00 | - | 7 | 34 | 125.20% |
| CGC241220P00007000 | 2024-05-28 1:56PM EDT | 7.00 | 2.34 | 2.01 | 2.42 | 0.00 | - | 5 | 42 | 127.54% |
| CGC241220P00008000 | 2024-05-23 10:12AM EDT | 8.00 | 2.70 | 2.93 | 3.55 | 0.00 | - | 5 | 28 | 145.22% |
| CGC241220P00009000 | 2024-05-28 2:11PM EDT | 9.00 | 3.80 | 3.65 | 3.95 | 0.00 | - | 2 | 27 | 138.28% |
| CGC241220P00010000 | 2024-05-28 3:31PM EDT | 10.00 | 4.70 | 4.50 | 4.80 | 0.00 | - | 72 | 93 | 142.87% |
| CGC241220P00011000 | 2024-05-24 11:30AM EDT | 11.00 | 5.15 | 5.30 | 5.70 | 0.00 | - | 1 | 14 | 145.95% |
| CGC241220P00012000 | 2024-05-09 12:05PM EDT | 12.00 | 6.29 | 6.20 | 6.60 | 0.00 | - | 2 | 9 | 150.00% |
| CGC241220P00013000 | 2024-05-21 3:15PM EDT | 13.00 | 6.40 | 7.00 | 7.55 | 0.00 | - | 1 | 3 | 152.10% |
| CGC241220P00014000 | 2024-04-30 10:28AM EDT | 14.00 | 9.15 | 7.95 | 8.45 | 0.00 | - | - | 0 | 155.47% |
| CGC241220P00015000 | 2024-05-13 11:49AM EDT | 15.00 | 9.20 | 8.75 | 9.35 | 0.00 | - | 5 | 47 | 155.27% |
| CGC241220P00016000 | 2024-05-01 9:43AM EDT | 16.00 | 10.10 | 9.90 | 10.25 | 0.00 | - | - | 7 | 161.52% |
| CGC241220P00017000 | 2024-05-16 3:52PM EDT | 17.00 | 9.69 | 10.75 | 11.50 | 0.00 | - | 1 | 50 | 168.36% |
| CGC241220P00018000 | 2024-05-07 11:26AM EDT | 18.00 | 11.90 | 11.70 | 12.20 | 0.00 | - | 2 | 42 | 165.82% |
| CGC241220P00019000 | 2024-05-13 11:14AM EDT | 19.00 | 13.10 | 12.70 | 13.15 | 0.00 | - | 12 | 56 | 168.90% |
| CGC241220P00020000 | 2024-05-08 10:08AM EDT | 20.00 | 13.95 | 13.55 | 14.25 | 0.00 | - | 2 | 19 | 171.73% |
| CGC241220P00021000 | 2024-05-13 11:14AM EDT | 21.00 | 14.95 | 14.60 | 15.10 | 0.00 | - | 3 | 7 | 173.34% |
| CGC241220P00023000 | 2024-05-13 12:36PM EDT | 23.00 | 16.50 | 16.45 | 17.15 | 0.00 | - | 2 | 2 | 177.83% |
| CGC241220P00024000 | 2024-05-17 11:01AM EDT | 24.00 | 16.45 | 17.30 | 18.05 | 0.00 | - | 2 | 74 | 175.68% |
| CGC241220P00025000 | 2024-05-20 11:44AM EDT | 25.00 | 17.35 | 18.45 | 19.30 | 0.00 | - | 4 | 164 | 186.67% |
| CGC241220P00026000 | 2024-05-22 11:09AM EDT | 26.00 | 18.60 | 19.30 | 19.85 | 0.00 | - | 2 | 283 | 177.15% |
| CGC241220P00027000 | 2024-05-22 1:17PM EDT | 27.00 | 19.60 | 20.40 | 20.85 | 0.00 | - | 2 | 223 | 181.74% |
| CGC241220P00028000 | 2024-05-23 11:11AM EDT | 28.00 | 20.90 | 21.25 | 22.10 | 0.00 | - | 2 | 145 | 186.23% |
© 2024 Yahoo. All rights reserved.