Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240524C00004500 | 2024-04-30 3:02PM EDT | 4.50 | 8.10 | 6.15 | 7.40 | 0.00 | - | - | 0 | 719.53% |
| CGC240524C00005000 | 2024-05-03 3:20PM EDT | 5.00 | 5.15 | 5.65 | 6.20 | 0.00 | - | 25 | 25 | 406.25% |
| CGC240524C00005500 | 2024-05-16 10:15AM EDT | 5.50 | 5.34 | 5.15 | 5.65 | +5.34 | - | - | 1 | 334.38% |
| CGC240524C00006000 | 2024-04-18 2:31PM EDT | 6.00 | 2.32 | 4.65 | 5.10 | 0.00 | - | - | 0 | 262.50% |
| CGC240524C00006500 | 2024-04-26 9:43AM EDT | 6.50 | 3.10 | 4.20 | 4.60 | 0.00 | - | 10 | 0 | 262.50% |
| CGC240524C00007000 | 2024-05-16 1:15PM EDT | 7.00 | 3.90 | 3.70 | 4.10 | 0.00 | - | 1 | 3 | 229.69% |
| CGC240524C00007500 | 2024-05-17 2:24PM EDT | 7.50 | 3.30 | 3.20 | 3.60 | 0.00 | - | 2 | 106 | 198.44% |
| CGC240524C00008000 | 2024-05-17 3:46PM EDT | 8.00 | 2.88 | 2.65 | 3.05 | -0.22 | -7.10% | 83 | 3,560 | 50.00% |
| CGC240524C00008500 | 2024-05-17 3:59PM EDT | 8.50 | 2.49 | 2.22 | 2.55 | -0.38 | -13.24% | 342 | 133 | 131.25% |
| CGC240524C00009000 | 2024-05-17 3:54PM EDT | 9.00 | 1.95 | 1.74 | 2.11 | -0.10 | -4.88% | 426 | 730 | 128.13% |
| CGC240524C00009500 | 2024-05-17 3:56PM EDT | 9.50 | 1.42 | 1.29 | 1.60 | -0.22 | -13.41% | 71 | 1,891 | 107.03% |
| CGC240524C00010000 | 2024-05-17 3:59PM EDT | 10.00 | 1.05 | 1.05 | 1.17 | -0.20 | -16.00% | 2,335 | 2,464 | 121.48% |
| CGC240524C00010500 | 2024-05-17 3:59PM EDT | 10.50 | 0.65 | 0.57 | 0.84 | -0.42 | -39.25% | 976 | 1,837 | 102.73% |
| CGC240524C00011000 | 2024-05-17 3:59PM EDT | 11.00 | 0.56 | 0.44 | 0.70 | -0.22 | -28.21% | 1,969 | 2,485 | 126.17% |
| CGC240524C00011500 | 2024-05-17 3:58PM EDT | 11.50 | 0.42 | 0.39 | 0.43 | -0.22 | -34.38% | 1,824 | 1,389 | 131.64% |
| CGC240524C00012000 | 2024-05-17 3:59PM EDT | 12.00 | 0.32 | 0.31 | 0.32 | -0.14 | -30.43% | 3,987 | 4,407 | 141.80% |
| CGC240524C00012500 | 2024-05-17 3:54PM EDT | 12.50 | 0.22 | 0.21 | 0.24 | -0.18 | -45.00% | 1,171 | 2,531 | 145.31% |
| CGC240524C00013000 | 2024-05-17 3:57PM EDT | 13.00 | 0.18 | 0.14 | 0.33 | -0.13 | -41.94% | 1,074 | 3,690 | 170.31% |
| CGC240524C00013500 | 2024-05-17 2:38PM EDT | 13.50 | 0.09 | 0.10 | 0.14 | -0.18 | -66.67% | 186 | 801 | 154.69% |
| CGC240524C00014000 | 2024-05-17 3:54PM EDT | 14.00 | 0.12 | 0.07 | 0.30 | -0.09 | -42.86% | 574 | 439 | 194.53% |
| CGC240524C00014500 | 2024-05-17 3:45PM EDT | 14.50 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 143 | 149 | 167.19% |
| CGC240524C00015000 | 2024-05-17 3:59PM EDT | 15.00 | 0.08 | 0.03 | 0.09 | -0.05 | -38.46% | 936 | 2,021 | 173.44% |
| CGC240524C00015500 | 2024-05-17 2:20PM EDT | 15.50 | 0.05 | 0.02 | 0.17 | -0.12 | -70.59% | 3 | 11 | 205.47% |
| CGC240524C00016000 | 2024-05-17 3:40PM EDT | 16.00 | 0.04 | 0.02 | 0.06 | -0.08 | -66.67% | 472 | 1,299 | 184.38% |
| CGC240524C00016500 | 2024-05-17 12:51PM EDT | 16.50 | 0.04 | 0.01 | 0.15 | -0.09 | -69.23% | 111 | 112 | 223.44% |
| CGC240524C00017000 | 2024-05-17 10:48AM EDT | 17.00 | 0.09 | 0.01 | 0.19 | -0.03 | -25.00% | 10 | 115 | 246.88% |
| CGC240524C00017500 | 2024-05-17 10:13AM EDT | 17.50 | 0.09 | 0.00 | 0.49 | +0.09 | - | 5 | 0 | 320.31% |
| CGC240524C00018000 | 2024-05-16 2:47PM EDT | 18.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 71 | 205 | 257.81% |
| CGC240524C00018500 | 2024-05-16 12:46PM EDT | 18.50 | 0.05 | 0.00 | 0.51 | 0.00 | - | 5 | 11 | 348.44% |
| CGC240524C00019000 | 2024-05-16 2:07PM EDT | 19.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 36 | 42 | 259.38% |
| CGC240524C00019500 | 2024-05-16 12:50PM EDT | 19.50 | 0.05 | 0.00 | 0.54 | +0.05 | - | - | 5 | 376.56% |
| CGC240524C00020000 | 2024-05-17 3:08PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 74 | 593 | 237.50% |
| CGC240524C00021000 | 2024-05-16 3:53PM EDT | 21.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 31 | 124 | 361.72% |
| CGC240524C00022000 | 2024-05-16 1:15PM EDT | 22.00 | 0.05 | 0.00 | 0.73 | +0.05 | - | - | 23 | 461.72% |
| CGC240524C00023000 | 2024-05-02 11:29AM EDT | 23.00 | 0.15 | 0.00 | 0.57 | 0.00 | - | - | 1 | 451.56% |
| CGC240524C00024000 | 2024-05-15 11:36AM EDT | 24.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 50 | 51 | 457.03% |
| CGC240524C00025000 | 2024-05-16 3:59PM EDT | 25.00 | 0.04 | 0.00 | 0.02 | +0.04 | - | - | 65 | 281.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240524P00002500 | 2024-05-17 2:04PM EDT | 2.50 | 0.02 | 0.00 | 0.74 | -0.24 | -92.31% | 1 | 1 | 1,100.00% |
| CGC240524P00003000 | 2024-04-17 12:14PM EDT | 3.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 41 | 425.00% |
| CGC240524P00004000 | 2024-05-17 2:31PM EDT | 4.00 | 0.03 | 0.00 | 0.02 | -0.04 | -57.14% | 19 | 20 | 368.75% |
| CGC240524P00004500 | 2024-05-17 11:27AM EDT | 4.50 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 4 | 13 | 478.13% |
| CGC240524P00005000 | 2024-05-16 1:01PM EDT | 5.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 8 | 61 | 432.81% |
| CGC240524P00005500 | 2024-05-17 9:35AM EDT | 5.50 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 150 | 36 | 287.50% |
| CGC240524P00006000 | 2024-05-17 3:53PM EDT | 6.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 205 | 885 | 262.50% |
| CGC240524P00006500 | 2024-05-17 3:18PM EDT | 6.50 | 0.03 | 0.02 | 0.10 | +0.02 | +200.00% | 3 | 1,081 | 271.88% |
| CGC240524P00007000 | 2024-05-17 1:33PM EDT | 7.00 | 0.03 | 0.02 | 0.13 | 0.00 | - | 18 | 1,681 | 250.00% |
| CGC240524P00007500 | 2024-05-17 3:27PM EDT | 7.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 247 | 148 | 179.69% |
| CGC240524P00008000 | 2024-05-17 3:55PM EDT | 8.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 798 | 645 | 157.81% |
| CGC240524P00008500 | 2024-05-17 3:32PM EDT | 8.50 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 103 | 471 | 145.31% |
| CGC240524P00009000 | 2024-05-17 3:18PM EDT | 9.00 | 0.13 | 0.07 | 0.11 | -0.08 | -38.10% | 424 | 761 | 134.38% |
| CGC240524P00009500 | 2024-05-17 3:53PM EDT | 9.50 | 0.19 | 0.18 | 0.21 | -0.16 | -45.71% | 425 | 886 | 139.84% |
| CGC240524P00010000 | 2024-05-17 3:54PM EDT | 10.00 | 0.34 | 0.34 | 0.39 | -0.18 | -34.62% | 621 | 1,258 | 146.09% |
| CGC240524P00010500 | 2024-05-17 3:59PM EDT | 10.50 | 0.57 | 0.57 | 0.67 | -0.15 | -20.83% | 444 | 400 | 157.42% |
| CGC240524P00011000 | 2024-05-17 3:55PM EDT | 11.00 | 0.90 | 0.88 | 0.96 | -0.14 | -13.46% | 1,265 | 297 | 165.63% |
| CGC240524P00011500 | 2024-05-17 2:52PM EDT | 11.50 | 1.29 | 1.22 | 1.34 | -0.12 | -8.51% | 553 | 192 | 176.56% |
| CGC240524P00012000 | 2024-05-17 2:16PM EDT | 12.00 | 1.75 | 1.60 | 1.80 | 0.00 | - | 120 | 154 | 192.58% |
| CGC240524P00012500 | 2024-05-17 11:43AM EDT | 12.50 | 1.95 | 1.85 | 2.19 | -0.17 | -8.02% | 8 | 29 | 180.86% |
| CGC240524P00013000 | 2024-05-16 3:55PM EDT | 13.00 | 2.56 | 2.45 | 2.66 | 0.00 | - | 2,162 | 2,111 | 213.28% |
| CGC240524P00013500 | 2024-05-09 12:34PM EDT | 13.50 | 4.35 | 2.75 | 3.15 | 0.00 | - | 6 | 7 | 209.38% |
| CGC240524P00014000 | 2024-05-17 11:56AM EDT | 14.00 | 3.35 | 3.35 | 3.65 | -1.80 | -34.95% | 22 | 61 | 242.19% |
| CGC240524P00014500 | 2024-05-17 10:17AM EDT | 14.50 | 3.50 | 3.85 | 4.15 | +0.25 | +7.69% | 2 | 1 | 261.33% |
| CGC240524P00015000 | 2024-05-17 10:05AM EDT | 15.00 | 4.00 | 4.20 | 4.65 | -1.50 | -27.27% | 1 | 54 | 257.42% |
| CGC240524P00015500 | 2024-05-16 11:35AM EDT | 15.50 | 5.55 | 4.75 | 5.05 | 0.00 | - | 21 | 16 | 265.63% |
| CGC240524P00016000 | 2024-05-17 10:46AM EDT | 16.00 | 5.10 | 5.20 | 5.55 | +5.10 | - | 2 | 5 | 272.66% |
| CGC240524P00016500 | 2024-05-06 10:44AM EDT | 16.50 | 6.90 | 5.70 | 6.05 | 0.00 | - | 6 | 9 | 286.72% |
| CGC240524P00017000 | 2024-05-06 1:27PM EDT | 17.00 | 7.35 | 6.25 | 6.80 | 0.00 | - | 4 | 5 | 348.44% |
| CGC240524P00017500 | 2024-05-03 10:06AM EDT | 17.50 | 8.20 | 6.60 | 7.05 | 0.00 | - | 23 | 23 | 293.75% |
| CGC240524P00018000 | 2024-05-06 10:35AM EDT | 18.00 | 8.35 | 7.25 | 7.65 | 0.00 | - | - | 13 | 351.95% |
| CGC240524P00018500 | 2024-05-03 10:05AM EDT | 18.50 | 9.20 | 7.60 | 8.60 | 0.00 | - | 1 | 1 | 410.94% |
| CGC240524P00019000 | 2024-05-10 12:14PM EDT | 19.00 | 10.20 | 8.10 | 8.60 | 0.00 | - | 6 | 14 | 339.06% |
| CGC240524P00019500 | 2024-05-06 10:44AM EDT | 19.50 | 9.80 | 8.65 | 9.05 | 0.00 | - | 1 | 36 | 350.00% |
| CGC240524P00020000 | 2024-05-06 10:44AM EDT | 20.00 | 10.30 | 9.05 | 10.60 | 0.00 | - | 1 | 3 | 508.98% |
| CGC240524P00021000 | 2024-05-16 2:01PM EDT | 21.00 | 9.44 | 10.15 | 10.60 | 0.00 | - | 1 | 40 | 390.63% |
| CGC240524P00022000 | 2024-05-17 10:05AM EDT | 22.00 | 10.85 | 11.15 | 11.60 | -1.40 | -11.43% | 1 | 20 | 409.38% |
| CGC240524P00023000 | 2024-05-06 10:44AM EDT | 23.00 | 13.25 | 12.15 | 12.80 | 0.00 | - | 3 | 12 | 466.41% |
| CGC240524P00024000 | 2024-05-03 10:05AM EDT | 24.00 | 14.60 | 13.15 | 13.70 | 0.00 | - | 10 | 10 | 464.84% |
| CGC240524P00025000 | 2024-05-03 10:06AM EDT | 25.00 | 15.55 | 13.65 | 15.25 | 0.00 | - | 3 | 3 | 491.41% |
© 2024 Yahoo. All rights reserved.