Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240517C00000500 | 2024-04-30 2:59PM EDT | 0.50 | 12.10 | 10.20 | 12.25 | 0.00 | - | 30 | 1 | 0.00% |
| CGC240517C00001000 | 2024-05-01 3:43PM EDT | 1.00 | 10.35 | 9.80 | 11.75 | 0.00 | - | 100 | 0 | 1,531.25% |
| CGC240517C00001500 | 2024-04-30 3:39PM EDT | 1.50 | 12.00 | 9.45 | 9.80 | 0.00 | - | 2 | 0 | 518.75% |
| CGC240517C00002000 | 2024-03-22 3:28PM EDT | 2.00 | 5.35 | 5.80 | 6.15 | 0.00 | - | 22 | 0 | 0.00% |
| CGC240517C00002500 | 2024-04-08 10:19AM EDT | 2.50 | 7.55 | 8.60 | 9.30 | 0.00 | - | 1 | 0 | 621.88% |
| CGC240517C00003000 | 2024-04-25 3:11PM EDT | 3.00 | 6.00 | 8.10 | 8.75 | 0.00 | - | 199 | 14 | 535.16% |
| CGC240517C00003500 | 2024-03-27 11:48AM EDT | 3.50 | 4.25 | 5.15 | 5.55 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240517C00004000 | 2024-04-30 2:06PM EDT | 4.00 | 7.00 | 7.10 | 7.95 | 0.00 | - | 1 | 5 | 462.50% |
| CGC240517C00004500 | 2024-05-01 2:58PM EDT | 4.50 | 6.10 | 6.55 | 7.50 | 0.00 | - | 3 | 4 | 415.63% |
| CGC240517C00005000 | 2024-04-30 3:26PM EDT | 5.00 | 8.80 | 6.05 | 6.80 | 0.00 | - | 1 | 3 | 344.14% |
| CGC240517C00005500 | 2024-04-30 2:36PM EDT | 5.50 | 6.25 | 5.55 | 5.85 | 0.00 | - | 8 | 25 | 232.03% |
| CGC240517C00006000 | 2024-05-01 3:49PM EDT | 6.00 | 5.06 | 5.15 | 5.35 | 0.00 | - | 204 | 1,011 | 226.56% |
| CGC240517C00006500 | 2024-05-01 10:54AM EDT | 6.50 | 4.73 | 4.60 | 4.80 | 0.00 | - | 1 | 5 | 185.16% |
| CGC240517C00007000 | 2024-05-02 10:51AM EDT | 7.00 | 3.95 | 4.10 | 4.35 | -0.50 | -11.24% | 209 | 2,250 | 171.88% |
| CGC240517C00007500 | 2024-05-01 11:10AM EDT | 7.50 | 3.41 | 3.50 | 4.15 | 0.00 | - | 1 | 1 | 176.56% |
| CGC240517C00008000 | 2024-05-02 11:19AM EDT | 8.00 | 3.13 | 3.10 | 3.25 | +0.08 | +2.62% | 837 | 7,615 | 117.19% |
| CGC240517C00008500 | 2024-05-02 11:33AM EDT | 8.50 | 3.10 | 2.68 | 2.78 | +0.80 | +34.78% | 315 | 374 | 114.06% |
| CGC240517C00009000 | 2024-05-02 10:46AM EDT | 9.00 | 2.29 | 2.39 | 2.45 | +0.17 | +8.02% | 49 | 3,741 | 129.69% |
| CGC240517C00009500 | 2024-05-02 11:27AM EDT | 9.50 | 2.24 | 2.04 | 2.23 | +0.46 | +25.84% | 29 | 249 | 138.67% |
| CGC240517C00010000 | 2024-05-02 11:24AM EDT | 10.00 | 1.93 | 1.80 | 1.88 | +0.12 | +6.63% | 572 | 3,323 | 140.23% |
| CGC240517C00010500 | 2024-05-02 11:33AM EDT | 10.50 | 1.91 | 1.45 | 1.67 | +0.51 | +36.43% | 33 | 183 | 139.45% |
| CGC240517C00011000 | 2024-05-02 11:33AM EDT | 11.00 | 1.67 | 1.38 | 1.49 | -0.01 | -0.60% | 174 | 1,280 | 152.15% |
| CGC240517C00011500 | 2024-05-02 11:39AM EDT | 11.50 | 1.42 | 1.14 | 1.36 | -0.10 | -6.58% | 318 | 229 | 154.69% |
| CGC240517C00012000 | 2024-05-02 11:48AM EDT | 12.00 | 1.10 | 1.06 | 1.12 | -0.28 | -20.29% | 371 | 2,100 | 157.23% |
| CGC240517C00012500 | 2024-05-02 11:13AM EDT | 12.50 | 1.17 | 0.76 | 0.99 | +0.35 | +42.68% | 107 | 997 | 151.17% |
| CGC240517C00013000 | 2024-05-02 11:33AM EDT | 13.00 | 0.98 | 0.81 | 0.88 | +0.02 | +2.08% | 885 | 1,854 | 163.28% |
| CGC240517C00013500 | 2024-05-02 11:19AM EDT | 13.50 | 0.75 | 0.75 | 0.82 | -0.12 | -13.79% | 602 | 662 | 170.51% |
| CGC240517C00014000 | 2024-05-02 11:34AM EDT | 14.00 | 0.83 | 0.66 | 0.73 | +0.23 | +38.33% | 804 | 762 | 172.66% |
| CGC240517C00015000 | 2024-05-02 11:47AM EDT | 15.00 | 0.53 | 0.49 | 0.54 | -0.05 | -8.62% | 4,612 | 5,289 | 172.27% |
| CGC240517C00016000 | 2024-05-02 9:54AM EDT | 16.00 | 0.46 | 0.35 | 0.47 | +0.15 | +48.39% | 39 | 358 | 176.56% |
| CGC240517C00017000 | 2024-05-02 11:21AM EDT | 17.00 | 0.35 | 0.30 | 0.34 | +0.11 | +45.83% | 22 | 134 | 178.91% |
| CGC240517C00018000 | 2024-05-02 11:45AM EDT | 18.00 | 0.28 | 0.23 | 0.29 | -0.04 | -12.50% | 125 | 416 | 182.81% |
| CGC240517C00019000 | 2024-05-02 11:39AM EDT | 19.00 | 0.26 | 0.18 | 0.22 | +0.09 | +52.94% | 505 | 1,770 | 183.59% |
| CGC240517C00020000 | 2024-05-02 11:42AM EDT | 20.00 | 0.19 | 0.15 | 0.19 | -0.01 | -5.00% | 175 | 1,299 | 188.28% |
| CGC240517C00021000 | 2024-05-02 11:30AM EDT | 21.00 | 0.17 | 0.13 | 0.17 | -0.01 | -5.56% | 199 | 438 | 193.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240517P00001000 | 2024-04-02 9:51AM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 487.50% |
| CGC240517P00002500 | 2024-03-20 9:47AM EDT | 2.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 50 | 70 | 384.38% |
| CGC240517P00003000 | 2024-05-01 10:29AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 385 | 250.00% |
| CGC240517P00003500 | 2024-04-30 3:43PM EDT | 3.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 117 | 270 | 250.00% |
| CGC240517P00004000 | 2024-05-01 9:35AM EDT | 4.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 30 | 317 | 231.25% |
| CGC240517P00004500 | 2024-05-01 11:45AM EDT | 4.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 3 | 600 | 225.00% |
| CGC240517P00005000 | 2024-05-02 9:32AM EDT | 5.00 | 0.05 | 0.05 | 0.09 | -0.01 | -16.67% | 15 | 1,212 | 228.13% |
| CGC240517P00005500 | 2024-05-02 9:30AM EDT | 5.50 | 0.13 | 0.03 | 0.12 | -0.04 | -23.53% | 2 | 365 | 207.81% |
| CGC240517P00006000 | 2024-05-01 3:41PM EDT | 6.00 | 0.14 | 0.07 | 0.11 | 0.00 | - | 3,939 | 5,968 | 192.19% |
| CGC240517P00006500 | 2024-05-02 11:09AM EDT | 6.50 | 0.15 | 0.12 | 0.15 | -0.07 | -31.82% | 104 | 1,055 | 188.28% |
| CGC240517P00007000 | 2024-05-02 11:46AM EDT | 7.00 | 0.21 | 0.18 | 0.21 | -0.09 | -30.00% | 66 | 1,233 | 185.16% |
| CGC240517P00007500 | 2024-05-02 9:50AM EDT | 7.50 | 0.25 | 0.25 | 0.34 | -0.17 | -40.48% | 26 | 967 | 186.72% |
| CGC240517P00008000 | 2024-05-02 10:54AM EDT | 8.00 | 0.44 | 0.41 | 0.45 | -0.11 | -20.00% | 150 | 4,101 | 189.84% |
| CGC240517P00008500 | 2024-05-02 9:59AM EDT | 8.50 | 0.69 | 0.58 | 0.87 | -0.18 | -20.69% | 11 | 559 | 212.50% |
| CGC240517P00009000 | 2024-05-02 10:15AM EDT | 9.00 | 0.83 | 0.80 | 0.93 | +0.01 | +1.22% | 82 | 4,885 | 205.86% |
| CGC240517P00009500 | 2024-05-02 11:39AM EDT | 9.50 | 0.98 | 1.05 | 1.12 | -0.27 | -21.60% | 14 | 322 | 207.03% |
| CGC240517P00010000 | 2024-05-02 10:34AM EDT | 10.00 | 1.34 | 1.26 | 1.35 | -0.12 | -8.22% | 202 | 1,177 | 205.27% |
| CGC240517P00010500 | 2024-05-02 10:12AM EDT | 10.50 | 1.72 | 1.59 | 1.73 | -0.07 | -3.91% | 33 | 464 | 216.60% |
| CGC240517P00011000 | 2024-05-02 10:14AM EDT | 11.00 | 2.11 | 1.95 | 2.02 | -0.01 | -0.47% | 113 | 604 | 221.29% |
| CGC240517P00011500 | 2024-05-02 11:42AM EDT | 11.50 | 2.24 | 2.29 | 2.36 | -0.14 | -5.88% | 213 | 426 | 225.39% |
| CGC240517P00012000 | 2024-05-02 11:08AM EDT | 12.00 | 2.58 | 2.54 | 2.81 | -0.72 | -21.82% | 95 | 350 | 228.71% |
| CGC240517P00013000 | 2024-05-02 10:41AM EDT | 13.00 | 3.51 | 3.25 | 3.45 | -0.14 | -3.84% | 186 | 267 | 227.15% |
| CGC240517P00014000 | 2024-05-02 9:42AM EDT | 14.00 | 3.40 | 4.20 | 4.35 | -1.05 | -23.60% | 22 | 71 | 247.27% |
| CGC240517P00015000 | 2024-05-02 11:47AM EDT | 15.00 | 5.12 | 5.10 | 5.20 | -0.76 | -12.93% | 3,505 | 416 | 258.01% |
| CGC240517P00017000 | 2024-03-28 10:14AM EDT | 17.00 | 9.00 | 8.85 | 9.15 | 0.00 | - | 2 | 2 | 501.95% |
| CGC240517P00018000 | 2024-05-01 12:10PM EDT | 18.00 | 8.55 | 7.80 | 8.00 | 0.00 | - | 122 | 170 | 286.52% |
| CGC240517P00019000 | 2024-05-01 11:15AM EDT | 19.00 | 9.15 | 8.55 | 8.90 | 0.00 | - | 35 | 35 | 279.88% |
© 2024 Yahoo. All rights reserved.