Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 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 | 8.00 | 9.75 | 0.00 | - | - | 0 | 3,212.50% |
| CGC240503C00003000 | 2024-04-12 10:26AM EDT | 3.00 | 4.95 | 7.00 | 8.30 | 0.00 | - | 1 | 0 | 2,000.00% |
| CGC240503C00004000 | 2024-04-04 9:36AM EDT | 4.00 | 5.80 | 6.00 | 7.30 | 0.00 | - | 2 | 0 | 1,575.00% |
| CGC240503C00004500 | 2024-04-30 1:56PM EDT | 4.50 | 6.00 | 5.60 | 6.05 | 0.00 | - | 1 | 0 | 1,253.13% |
| CGC240503C00005000 | 2024-05-01 10:21AM EDT | 5.00 | 6.84 | 5.00 | 6.05 | 0.00 | - | 5 | 27 | 1,078.13% |
| CGC240503C00005500 | 2024-04-18 1:45PM EDT | 5.50 | 2.60 | 4.50 | 6.10 | 0.00 | - | 10 | 0 | 1,287.50% |
| CGC240503C00006000 | 2024-04-30 1:28PM EDT | 6.00 | 3.80 | 4.05 | 4.65 | 0.00 | - | 10 | 0 | 475.00% |
| CGC240503C00006500 | 2024-05-01 9:30AM EDT | 6.50 | 7.00 | 3.55 | 4.60 | 0.00 | - | 2 | 2 | 807.81% |
| CGC240503C00007000 | 2024-05-02 12:01PM EDT | 7.00 | 4.23 | 3.20 | 3.55 | -2.83 | -40.08% | 1 | 9 | 437.50% |
| CGC240503C00007500 | 2024-05-02 12:25PM EDT | 7.50 | 3.85 | 2.59 | 3.05 | +0.35 | +10.00% | 26 | 111 | 592.19% |
| CGC240503C00008000 | 2024-05-02 1:39PM EDT | 8.00 | 3.14 | 2.06 | 2.57 | -0.36 | -10.29% | 29 | 465 | 521.88% |
| CGC240503C00008500 | 2024-05-02 1:39PM EDT | 8.50 | 2.55 | 1.63 | 2.04 | -0.03 | -1.16% | 30 | 1,252 | 412.50% |
| CGC240503C00009000 | 2024-05-02 3:56PM EDT | 9.00 | 1.26 | 1.18 | 1.49 | -1.30 | -50.78% | 352 | 2,031 | 295.31% |
| CGC240503C00009500 | 2024-05-02 3:54PM EDT | 9.50 | 0.90 | 0.80 | 1.03 | -1.11 | -55.22% | 392 | 2,767 | 165.63% |
| CGC240503C00010000 | 2024-05-02 3:58PM EDT | 10.00 | 0.61 | 0.57 | 0.71 | -0.94 | -60.65% | 2,860 | 4,363 | 211.72% |
| CGC240503C00010500 | 2024-05-02 3:59PM EDT | 10.50 | 0.40 | 0.30 | 0.42 | -0.84 | -67.74% | 1,610 | 2,471 | 200.00% |
| CGC240503C00011000 | 2024-05-02 3:59PM EDT | 11.00 | 0.28 | 0.25 | 0.28 | -0.69 | -71.13% | 2,970 | 3,789 | 239.06% |
| CGC240503C00011500 | 2024-05-02 3:59PM EDT | 11.50 | 0.18 | 0.17 | 0.20 | -0.60 | -76.92% | 1,924 | 1,864 | 260.94% |
| CGC240503C00012000 | 2024-05-02 3:59PM EDT | 12.00 | 0.15 | 0.12 | 0.15 | -0.46 | -75.41% | 7,487 | 4,782 | 282.81% |
| CGC240503C00012500 | 2024-05-02 3:58PM EDT | 12.50 | 0.08 | 0.10 | 0.20 | -0.41 | -83.67% | 3,614 | 2,152 | 342.19% |
| CGC240503C00013000 | 2024-05-02 3:59PM EDT | 13.00 | 0.09 | 0.06 | 0.09 | -0.35 | -79.55% | 3,318 | 2,424 | 318.75% |
| CGC240503C00013500 | 2024-05-02 3:43PM EDT | 13.50 | 0.06 | 0.06 | 0.07 | -0.28 | -82.35% | 2,061 | 1,427 | 343.75% |
| CGC240503C00014000 | 2024-05-02 3:57PM EDT | 14.00 | 0.04 | 0.04 | 0.05 | -0.27 | -87.10% | 2,956 | 1,900 | 350.00% |
| CGC240503C00014500 | 2024-05-02 3:59PM EDT | 14.50 | 0.03 | 0.02 | 0.03 | -0.25 | -89.29% | 802 | 1,091 | 343.75% |
| CGC240503C00015000 | 2024-05-02 3:54PM EDT | 15.00 | 0.03 | 0.01 | 0.04 | -0.21 | -87.50% | 3,124 | 3,239 | 368.75% |
| CGC240503C00016000 | 2024-05-02 3:47PM EDT | 16.00 | 0.03 | 0.01 | 0.03 | -0.16 | -84.21% | 1,060 | 1,058 | 406.25% |
| CGC240503C00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 345 | 740 | 525.00% |
| CGC240503C00018000 | 2024-05-02 3:40PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 767 | 1,693 | 450.00% |
| CGC240503C00019000 | 2024-05-02 12:38PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 19 | 833 | 487.50% |
| CGC240503C00020000 | 2024-05-02 3:37PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,037 | 2,152 | 475.00% |
| CGC240503C00021000 | 2024-05-02 3:59PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 573 | 2,960 | 581.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240503P00000500 | 2024-04-30 3:33PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 57 | 2,300.00% |
| CGC240503P00002000 | 2024-04-10 12:21PM EDT | 2.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 20 | 1,250.00% |
| CGC240503P00002500 | 2024-03-22 12:19PM EDT | 2.50 | 0.10 | 0.00 | 0.71 | 0.00 | - | 10 | 10 | 2,381.25% |
| CGC240503P00003000 | 2024-04-04 11:27AM EDT | 3.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 1,406.25% |
| CGC240503P00003500 | 2024-04-23 12:13PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 345 | 825.00% |
| CGC240503P00004000 | 2024-04-19 9:36AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 725.00% |
| CGC240503P00004500 | 2024-05-01 10:05AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 50.00% |
| CGC240503P00005000 | 2024-05-01 10:35AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 755 | 575.00% |
| CGC240503P00005500 | 2024-05-01 10:41AM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 122 | 550.00% |
| CGC240503P00006000 | 2024-05-02 3:17PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 615 | 425.00% |
| CGC240503P00006500 | 2024-05-02 3:15PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 583 | 375.00% |
| CGC240503P00007000 | 2024-05-02 3:39PM EDT | 7.00 | 0.03 | 0.00 | 0.11 | +0.02 | +200.00% | 96 | 685 | 481.25% |
| CGC240503P00007500 | 2024-05-02 3:39PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 116 | 1,440 | 275.00% |
| CGC240503P00008000 | 2024-05-02 3:41PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 519 | 1,734 | 225.00% |
| CGC240503P00008500 | 2024-05-02 3:58PM EDT | 8.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 472 | 1,668 | 218.75% |
| CGC240503P00009000 | 2024-05-02 3:58PM EDT | 9.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 1,555 | 2,196 | 181.25% |
| CGC240503P00009500 | 2024-05-02 3:59PM EDT | 9.50 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 1,313 | 2,422 | 184.38% |
| CGC240503P00010000 | 2024-05-02 3:59PM EDT | 10.00 | 0.25 | 0.25 | 0.27 | +0.05 | +25.00% | 3,848 | 4,546 | 192.19% |
| CGC240503P00010500 | 2024-05-02 3:59PM EDT | 10.50 | 0.54 | 0.46 | 0.55 | +0.12 | +28.57% | 4,314 | 2,317 | 192.97% |
| CGC240503P00011000 | 2024-05-02 3:59PM EDT | 11.00 | 0.90 | 0.83 | 0.93 | +0.28 | +45.16% | 1,820 | 3,160 | 215.63% |
| CGC240503P00011500 | 2024-05-02 3:57PM EDT | 11.50 | 1.25 | 1.16 | 1.40 | +0.29 | +30.21% | 1,301 | 1,940 | 219.53% |
| CGC240503P00012000 | 2024-05-02 3:59PM EDT | 12.00 | 1.75 | 1.62 | 1.88 | +0.56 | +47.06% | 840 | 2,315 | 248.44% |
| CGC240503P00012500 | 2024-05-02 3:58PM EDT | 12.50 | 2.30 | 2.14 | 2.34 | +0.48 | +26.37% | 251 | 704 | 282.81% |
| CGC240503P00013000 | 2024-05-02 3:40PM EDT | 13.00 | 2.72 | 2.54 | 2.87 | +0.62 | +29.52% | 337 | 1,352 | 282.81% |
| CGC240503P00013500 | 2024-05-02 10:54AM EDT | 13.50 | 2.72 | 3.05 | 3.35 | -0.28 | -9.33% | 11 | 601 | 309.38% |
| CGC240503P00014000 | 2024-05-02 10:25AM EDT | 14.00 | 3.10 | 3.50 | 3.85 | -0.15 | -4.62% | 5 | 582 | 287.50% |
| CGC240503P00015000 | 2024-05-02 10:42AM EDT | 15.00 | 4.07 | 4.55 | 4.85 | +0.07 | +1.75% | 6 | 868 | 400.00% |
| CGC240503P00016000 | 2024-05-01 3:36PM EDT | 16.00 | 3.75 | 5.50 | 5.85 | -1.40 | -27.18% | 1 | 312 | 387.50% |
| CGC240503P00019000 | 2024-05-01 2:43PM EDT | 19.00 | 8.40 | 7.70 | 8.95 | 0.00 | - | 14 | 70 | 892.19% |
| CGC240503P00021000 | 2024-05-02 9:37AM EDT | 21.00 | 9.18 | 10.45 | 10.80 | -0.57 | -5.85% | 2 | 627 | 834.38% |
© 2024 Yahoo. All rights reserved.