Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 6.65 | 8.80 | 0.00 | - | - | 0 | 1,420.31% |
| CGC240503C00003000 | 2024-04-12 10:26AM EDT | 3.00 | 4.95 | 5.65 | 6.25 | 0.00 | - | 1 | 0 | 431.25% |
| CGC240503C00004000 | 2024-04-04 9:36AM EDT | 4.00 | 5.80 | 4.65 | 6.15 | 0.00 | - | 2 | 0 | 635.94% |
| CGC240503C00004500 | 2024-04-26 9:53AM EDT | 4.50 | 5.30 | 4.15 | 5.80 | +1.85 | +53.62% | 1 | 3 | 594.53% |
| CGC240503C00005000 | 2024-04-26 9:47AM EDT | 5.00 | 4.56 | 3.65 | 4.40 | +1.76 | +62.86% | 5 | 32 | 309.38% |
| CGC240503C00005500 | 2024-04-18 1:45PM EDT | 5.50 | 2.60 | 3.15 | 5.40 | 0.00 | - | 10 | 0 | 565.63% |
| CGC240503C00006000 | 2024-04-24 12:23PM EDT | 6.00 | 2.90 | 2.70 | 3.00 | 0.00 | - | 1 | 10 | 213.28% |
| CGC240503C00006500 | 2024-04-26 9:57AM EDT | 6.50 | 3.60 | 2.19 | 2.67 | +1.20 | +50.00% | 2 | 6 | 128.13% |
| CGC240503C00007000 | 2024-04-26 10:05AM EDT | 7.00 | 3.20 | 1.69 | 2.04 | +1.32 | +70.21% | 1 | 124 | 163.28% |
| CGC240503C00007500 | 2024-04-26 3:59PM EDT | 7.50 | 1.45 | 1.34 | 1.64 | +0.10 | +7.41% | 654 | 608 | 110.16% |
| CGC240503C00008000 | 2024-04-26 3:53PM EDT | 8.00 | 1.03 | 1.01 | 1.11 | -0.02 | -1.90% | 230 | 516 | 101.17% |
| CGC240503C00008500 | 2024-04-26 3:57PM EDT | 8.50 | 0.75 | 0.73 | 0.82 | -0.04 | -5.06% | 771 | 427 | 113.67% |
| CGC240503C00009000 | 2024-04-26 3:58PM EDT | 9.00 | 0.53 | 0.52 | 0.63 | +0.06 | +12.77% | 906 | 1,034 | 125.39% |
| CGC240503C00009500 | 2024-04-26 3:59PM EDT | 9.50 | 0.37 | 0.37 | 0.39 | +0.02 | +5.71% | 1,396 | 808 | 124.22% |
| CGC240503C00010000 | 2024-04-26 3:59PM EDT | 10.00 | 0.27 | 0.25 | 0.29 | +0.03 | +12.50% | 4,525 | 2,004 | 130.47% |
| CGC240503C00010500 | 2024-04-26 3:59PM EDT | 10.50 | 0.20 | 0.18 | 0.22 | -0.03 | -13.04% | 408 | 245 | 138.28% |
| CGC240503C00011000 | 2024-04-26 3:46PM EDT | 11.00 | 0.14 | 0.12 | 0.15 | +0.02 | +16.67% | 479 | 1,197 | 139.84% |
| CGC240503C00011500 | 2024-04-26 3:57PM EDT | 11.50 | 0.10 | 0.08 | 0.11 | -0.11 | -52.38% | 511 | 110 | 143.75% |
| CGC240503C00012000 | 2024-04-26 3:58PM EDT | 12.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 255 | 1,279 | 148.44% |
| CGC240503C00012500 | 2024-04-26 3:25PM EDT | 12.50 | 0.08 | 0.03 | 0.07 | -0.03 | -27.27% | 48 | 170 | 151.56% |
| CGC240503C00013000 | 2024-04-26 3:43PM EDT | 13.00 | 0.06 | 0.00 | 0.16 | -0.01 | -14.29% | 74 | 624 | 182.81% |
| CGC240503C00014000 | 2024-04-26 2:41PM EDT | 14.00 | 0.03 | 0.01 | 0.12 | -0.05 | -62.50% | 25 | 72 | 199.22% |
| CGC240503C00015000 | 2024-04-26 9:58AM EDT | 15.00 | 0.10 | 0.00 | 0.21 | +0.08 | +400.00% | 3 | 21 | 245.31% |
| CGC240503C00016000 | 2024-04-18 2:32PM EDT | 16.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 65 | 148 | 267.19% |
| CGC240503C00017000 | 2024-04-25 1:44PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 1 | 69 | 250.00% |
| CGC240503C00019000 | 2024-04-23 2:23PM EDT | 19.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 5 | 30 | 424.22% |
| CGC240503C00020000 | 2024-04-26 1:52PM EDT | 20.00 | 0.05 | 0.01 | 0.04 | +0.04 | +400.00% | 3 | 137 | 268.75% |
| CGC240503C00021000 | 2024-04-26 2:25PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 78 | 250.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240503P00000500 | 2024-04-01 1:27PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 850.00% |
| CGC240503P00002000 | 2024-04-10 12:21PM EDT | 2.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | - | 20 | 665.63% |
| CGC240503P00002500 | 2024-03-22 12:19PM EDT | 2.50 | 0.10 | 0.00 | 0.71 | 0.00 | - | 10 | 10 | 850.00% |
| CGC240503P00003000 | 2024-04-04 11:27AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CGC240503P00003500 | 2024-04-23 12:13PM EDT | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 345 | 300.00% |
| CGC240503P00004000 | 2024-04-19 9:36AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 237.50% |
| CGC240503P00004500 | 2024-04-23 12:14PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 259 | 206.25% |
| CGC240503P00005000 | 2024-04-26 3:47PM EDT | 5.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 110 | 99 | 231.25% |
| CGC240503P00005500 | 2024-04-26 12:25PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 107 | 165.63% |
| CGC240503P00006000 | 2024-04-26 3:23PM EDT | 6.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 8 | 205 | 167.19% |
| CGC240503P00006500 | 2024-04-26 2:40PM EDT | 6.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 219 | 157 | 146.88% |
| CGC240503P00007000 | 2024-04-26 3:44PM EDT | 7.00 | 0.10 | 0.09 | 0.11 | -0.09 | -47.37% | 310 | 379 | 150.00% |
| CGC240503P00007500 | 2024-04-26 3:49PM EDT | 7.50 | 0.21 | 0.19 | 0.23 | -0.10 | -32.26% | 229 | 944 | 155.47% |
| CGC240503P00008000 | 2024-04-26 3:46PM EDT | 8.00 | 0.37 | 0.37 | 0.40 | -0.13 | -26.00% | 709 | 683 | 162.11% |
| CGC240503P00008500 | 2024-04-26 3:31PM EDT | 8.50 | 0.60 | 0.60 | 0.64 | -0.17 | -22.08% | 265 | 416 | 168.36% |
| CGC240503P00009000 | 2024-04-26 3:53PM EDT | 9.00 | 0.92 | 0.87 | 0.94 | -0.14 | -13.21% | 607 | 602 | 174.22% |
| CGC240503P00009500 | 2024-04-26 3:48PM EDT | 9.50 | 1.27 | 1.23 | 1.35 | -0.17 | -11.81% | 514 | 86 | 190.63% |
| CGC240503P00010000 | 2024-04-26 3:42PM EDT | 10.00 | 1.62 | 1.62 | 1.80 | -0.13 | -7.43% | 280 | 80 | 207.42% |
| CGC240503P00010500 | 2024-04-26 2:39PM EDT | 10.50 | 1.98 | 1.99 | 2.21 | -0.38 | -16.10% | 30 | 29 | 212.50% |
| CGC240503P00011000 | 2024-04-26 10:40AM EDT | 11.00 | 1.90 | 2.50 | 2.78 | -0.66 | -25.78% | 9 | 223 | 246.48% |
| CGC240503P00011500 | 2024-04-18 11:31AM EDT | 11.50 | 4.30 | 2.95 | 3.05 | 0.00 | - | 3 | 3 | 236.33% |
| CGC240503P00012000 | 2024-04-26 1:23PM EDT | 12.00 | 3.23 | 3.40 | 3.65 | -0.50 | -13.40% | 16 | 19 | 263.28% |
| CGC240503P00012500 | 2024-04-22 10:13AM EDT | 12.50 | 5.05 | 3.90 | 4.25 | 0.00 | - | 4 | 22 | 294.53% |
| CGC240503P00013000 | 2024-04-24 1:11PM EDT | 13.00 | 4.34 | 4.35 | 4.70 | 0.00 | - | 15 | 23 | 300.00% |
| CGC240503P00013500 | 2024-04-23 10:41AM EDT | 13.50 | 5.35 | 4.65 | 6.25 | 0.00 | - | 1 | 6 | 417.97% |
| CGC240503P00014000 | 2024-04-22 9:45AM EDT | 14.00 | 6.50 | 5.15 | 7.05 | 0.00 | - | 1 | 42 | 468.36% |
| CGC240503P00015000 | 2024-04-19 12:51PM EDT | 15.00 | 7.25 | 6.15 | 8.05 | 0.00 | - | 2 | 19 | 500.00% |
| CGC240503P00016000 | 2024-04-19 9:53AM EDT | 16.00 | 8.20 | 6.70 | 7.70 | 0.00 | - | 7 | 10 | 269.53% |
| CGC240503P00019000 | 2024-04-03 3:19PM EDT | 19.00 | 9.80 | 10.25 | 12.25 | 0.00 | - | 1 | 1 | 634.38% |
| CGC240503P00021000 | 2024-04-19 1:45PM EDT | 21.00 | 13.29 | 12.25 | 14.00 | 0.00 | - | 20 | 19 | 645.70% |
© 2024 Yahoo. All rights reserved.