Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510C00005000 | 2024-04-30 2:57PM EDT | 5.00 | 7.50 | 5.75 | 7.35 | 0.00 | - | 1 | 1 | 503.13% |
| CGC240510C00005500 | 2024-04-26 1:26PM EDT | 5.50 | 3.65 | 5.40 | 6.70 | 0.00 | - | 24 | 0 | 453.91% |
| CGC240510C00006000 | 2024-04-23 10:05AM EDT | 6.00 | 2.15 | 4.85 | 6.85 | 0.00 | - | 2 | 0 | 500.00% |
| CGC240510C00006500 | 2024-04-30 3:07PM EDT | 6.50 | 6.30 | 4.30 | 5.45 | 0.00 | - | 18 | 18 | 311.72% |
| CGC240510C00007000 | 2024-05-01 3:43PM EDT | 7.00 | 4.00 | 3.90 | 4.10 | -0.30 | -6.98% | 1 | 144 | 134.38% |
| CGC240510C00007500 | 2024-04-30 1:10PM EDT | 7.50 | 2.07 | 3.30 | 3.80 | 0.00 | - | 4 | 6 | 223.05% |
| CGC240510C00008000 | 2024-05-02 9:30AM EDT | 8.00 | 3.65 | 2.87 | 3.45 | +0.20 | +5.80% | 15 | 59 | 143.75% |
| CGC240510C00008500 | 2024-05-01 3:52PM EDT | 8.50 | 2.73 | 2.45 | 2.74 | 0.00 | - | 4 | 88 | 75.00% |
| CGC240510C00009000 | 2024-05-02 10:09AM EDT | 9.00 | 2.00 | 2.15 | 2.35 | -0.59 | -22.78% | 89 | 466 | 129.69% |
| CGC240510C00009500 | 2024-05-02 10:22AM EDT | 9.50 | 1.92 | 1.85 | 2.02 | -0.14 | -6.80% | 307 | 645 | 145.31% |
| CGC240510C00010000 | 2024-05-02 10:19AM EDT | 10.00 | 1.74 | 1.58 | 1.66 | -0.14 | -7.45% | 149 | 1,394 | 148.83% |
| CGC240510C00010500 | 2024-05-02 10:36AM EDT | 10.50 | 1.43 | 1.31 | 1.50 | -0.08 | -5.30% | 193 | 717 | 160.94% |
| CGC240510C00011000 | 2024-05-02 10:40AM EDT | 11.00 | 1.20 | 1.13 | 1.20 | -0.27 | -18.00% | 632 | 1,391 | 162.11% |
| CGC240510C00011500 | 2024-05-02 10:33AM EDT | 11.50 | 1.00 | 0.97 | 1.05 | -0.13 | -11.50% | 161 | 408 | 170.70% |
| CGC240510C00012000 | 2024-05-02 10:40AM EDT | 12.00 | 0.84 | 0.84 | 0.88 | -0.23 | -21.50% | 905 | 1,802 | 175.39% |
| CGC240510C00012500 | 2024-05-02 10:30AM EDT | 12.50 | 0.69 | 0.73 | 0.76 | -0.09 | -11.54% | 238 | 362 | 181.25% |
| CGC240510C00013000 | 2024-05-02 10:39AM EDT | 13.00 | 0.62 | 0.62 | 0.65 | -0.18 | -22.50% | 597 | 1,034 | 184.77% |
| CGC240510C00013500 | 2024-05-02 10:25AM EDT | 13.50 | 0.56 | 0.52 | 0.56 | -0.17 | -23.29% | 96 | 638 | 187.50% |
| CGC240510C00014000 | 2024-05-02 10:35AM EDT | 14.00 | 0.48 | 0.46 | 0.49 | -0.14 | -22.58% | 128 | 879 | 192.77% |
| CGC240510C00015000 | 2024-05-02 10:39AM EDT | 15.00 | 0.34 | 0.34 | 0.38 | -0.11 | -24.44% | 699 | 2,008 | 199.80% |
| CGC240510C00016000 | 2024-05-02 10:25AM EDT | 16.00 | 0.25 | 0.22 | 0.29 | -0.12 | -32.43% | 41 | 453 | 201.56% |
| CGC240510C00018000 | 2024-05-02 10:35AM EDT | 18.00 | 0.19 | 0.15 | 0.23 | +0.01 | +5.56% | 136 | 236 | 224.22% |
| CGC240510C00019000 | 2024-05-02 10:11AM EDT | 19.00 | 0.15 | 0.12 | 0.16 | -0.03 | -16.67% | 24 | 98 | 225.00% |
| CGC240510C00020000 | 2024-05-02 10:41AM EDT | 20.00 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 66 | 368 | 235.94% |
| CGC240510C00021000 | 2024-05-02 10:10AM EDT | 21.00 | 0.20 | 0.08 | 0.12 | +0.10 | +100.00% | 220 | 415 | 237.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510P00002000 | 2024-04-02 3:48PM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| CGC240510P00003000 | 2024-04-23 9:30AM EDT | 3.00 | 2.38 | 0.00 | 0.67 | 0.00 | - | 3 | 0 | 704.69% |
| CGC240510P00004000 | 2024-04-16 11:16AM EDT | 4.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 306.25% |
| CGC240510P00004500 | 2024-05-02 10:18AM EDT | 4.50 | 0.01 | 0.01 | 0.65 | 0.00 | - | 10 | 141 | 500.78% |
| CGC240510P00005000 | 2024-05-02 9:30AM EDT | 5.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 359 | 262.50% |
| CGC240510P00005500 | 2024-04-30 3:31PM EDT | 5.50 | 0.03 | 0.01 | 0.67 | 0.00 | - | 6 | 325 | 409.38% |
| CGC240510P00006000 | 2024-05-02 9:49AM EDT | 6.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 11 | 1,512 | 206.25% |
| CGC240510P00006500 | 2024-05-01 11:42AM EDT | 6.50 | 0.06 | 0.01 | 0.18 | 0.00 | - | 2 | 209 | 231.25% |
| CGC240510P00007000 | 2024-05-02 9:37AM EDT | 7.00 | 0.04 | 0.05 | 0.08 | -0.06 | -60.00% | 45 | 381 | 187.50% |
| CGC240510P00007500 | 2024-05-02 10:06AM EDT | 7.50 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 10 | 449 | 183.59% |
| CGC240510P00008000 | 2024-05-02 10:27AM EDT | 8.00 | 0.18 | 0.17 | 0.20 | -0.01 | -5.26% | 90 | 625 | 187.50% |
| CGC240510P00008500 | 2024-05-02 10:37AM EDT | 8.50 | 0.32 | 0.29 | 0.32 | -0.03 | -8.57% | 10 | 416 | 192.97% |
| CGC240510P00009000 | 2024-05-02 10:08AM EDT | 9.00 | 0.51 | 0.45 | 0.49 | +0.08 | +18.60% | 42 | 342 | 199.61% |
| CGC240510P00009500 | 2024-05-02 10:01AM EDT | 9.50 | 0.63 | 0.65 | 0.69 | -0.13 | -17.11% | 45 | 70 | 205.08% |
| CGC240510P00010000 | 2024-05-02 10:36AM EDT | 10.00 | 0.95 | 0.90 | 0.95 | +0.10 | +11.76% | 240 | 841 | 213.67% |
| CGC240510P00010500 | 2024-05-02 10:28AM EDT | 10.50 | 1.20 | 1.18 | 1.25 | +0.10 | +9.09% | 107 | 235 | 221.68% |
| CGC240510P00011000 | 2024-05-02 10:37AM EDT | 11.00 | 1.52 | 1.44 | 1.54 | +0.08 | +5.56% | 188 | 426 | 223.05% |
| CGC240510P00011500 | 2024-05-02 10:34AM EDT | 11.50 | 1.95 | 1.81 | 1.87 | +0.20 | +11.43% | 38 | 27 | 231.25% |
| CGC240510P00012000 | 2024-05-02 10:12AM EDT | 12.00 | 2.17 | 2.06 | 2.24 | -0.15 | -6.47% | 19 | 380 | 230.27% |
| CGC240510P00012500 | 2024-05-02 9:57AM EDT | 12.50 | 2.79 | 2.56 | 2.72 | +0.04 | +1.45% | 18 | 29 | 252.34% |
| CGC240510P00013000 | 2024-05-01 3:50PM EDT | 13.00 | 3.00 | 2.92 | 3.05 | 0.00 | - | 144 | 234 | 250.98% |
| CGC240510P00013500 | 2024-05-02 10:10AM EDT | 13.50 | 3.65 | 3.35 | 3.45 | -0.35 | -8.75% | 17 | 103 | 257.62% |
| CGC240510P00014000 | 2024-05-02 9:36AM EDT | 14.00 | 3.25 | 3.80 | 3.90 | -1.05 | -24.42% | 41 | 269 | 267.58% |
| CGC240510P00015000 | 2024-05-01 2:29PM EDT | 15.00 | 3.60 | 4.65 | 4.75 | -1.50 | -29.41% | 5 | 22 | 275.59% |
| CGC240510P00016000 | 2024-05-01 10:40AM EDT | 16.00 | 6.12 | 5.60 | 5.85 | 0.00 | - | 11 | 39 | 307.23% |
| CGC240510P00017000 | 2024-05-02 9:36AM EDT | 17.00 | 5.80 | 6.55 | 6.65 | +0.85 | +17.17% | 10 | 10 | 310.55% |
| CGC240510P00018000 | 2024-04-30 3:49PM EDT | 18.00 | 5.70 | 7.35 | 7.80 | 0.00 | - | 7 | 7 | 328.13% |
© 2024 Yahoo. All rights reserved.