Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240524C00006000 | 2024-04-18 2:31PM EDT | 6.00 | 2.32 | 4.55 | 6.85 | 0.00 | - | - | 0 | 377.34% |
| CGC240524C00006500 | 2024-04-26 9:43AM EDT | 6.50 | 3.10 | 4.05 | 6.40 | 0.00 | - | 10 | 0 | 344.92% |
| CGC240524C00007000 | 2024-04-30 1:09PM EDT | 7.00 | 2.50 | 3.45 | 5.80 | 0.00 | - | 1 | 7 | 296.88% |
| CGC240524C00007500 | 2024-05-01 11:02AM EDT | 7.50 | 3.80 | 2.89 | 3.80 | 0.00 | - | 22 | 20 | 153.71% |
| CGC240524C00008000 | 2024-04-30 3:16PM EDT | 8.00 | 5.50 | 2.59 | 3.00 | 0.00 | - | 9 | 152 | 125.39% |
| CGC240524C00008500 | 2024-05-02 12:34PM EDT | 8.50 | 2.60 | 2.21 | 2.81 | -0.01 | -0.38% | 2 | 23 | 135.74% |
| CGC240524C00009000 | 2024-05-02 2:00PM EDT | 9.00 | 2.44 | 1.88 | 2.22 | -3.36 | -57.93% | 111 | 91 | 119.53% |
| CGC240524C00009500 | 2024-05-01 2:18PM EDT | 9.50 | 3.15 | 1.71 | 2.24 | +0.95 | +43.18% | 10 | 60 | 143.75% |
| CGC240524C00010000 | 2024-05-02 10:09AM EDT | 10.00 | 1.82 | 1.60 | 2.04 | +0.14 | +8.33% | 4 | 133 | 153.52% |
| CGC240524C00010500 | 2024-05-02 1:53PM EDT | 10.50 | 1.59 | 1.42 | 1.70 | -0.26 | -14.05% | 9 | 36 | 150.00% |
| CGC240524C00011000 | 2024-05-02 1:48PM EDT | 11.00 | 1.39 | 1.18 | 1.62 | -0.09 | -6.08% | 6 | 32 | 153.91% |
| CGC240524C00011500 | 2024-05-02 12:07PM EDT | 11.50 | 1.50 | 1.02 | 1.25 | +0.36 | +31.58% | 15 | 4 | 145.51% |
| CGC240524C00012000 | 2024-05-02 2:48PM EDT | 12.00 | 1.23 | 0.82 | 1.18 | +0.05 | +4.24% | 154 | 90 | 147.46% |
| CGC240524C00012500 | 2024-05-02 2:04PM EDT | 12.50 | 0.96 | 0.71 | 1.10 | -0.18 | -15.79% | 121 | 100 | 151.56% |
| CGC240524C00013000 | 2024-05-02 3:10PM EDT | 13.00 | 0.78 | 0.71 | 0.91 | -0.32 | -29.09% | 39 | 216 | 154.10% |
| CGC240524C00013500 | 2024-05-02 10:38AM EDT | 13.50 | 0.86 | 0.50 | 0.87 | -1.34 | -60.91% | 2 | 17 | 152.15% |
| CGC240524C00014000 | 2024-05-02 3:04PM EDT | 14.00 | 0.65 | 0.55 | 0.84 | -1.11 | -63.07% | 13 | 13 | 163.28% |
| CGC240524C00015000 | 2024-05-02 2:19PM EDT | 15.00 | 0.55 | 0.38 | 0.48 | +0.05 | +10.00% | 46 | 546 | 150.39% |
| CGC240524C00016000 | 2024-05-02 3:12PM EDT | 16.00 | 0.39 | 0.32 | 0.39 | -0.15 | -27.78% | 10 | 251 | 155.47% |
| CGC240524C00017000 | 2024-05-01 3:40PM EDT | 17.00 | 0.43 | 0.19 | 0.44 | 0.00 | - | 1 | 6 | 163.28% |
| CGC240524C00018000 | 2024-05-02 2:06PM EDT | 18.00 | 0.22 | 0.20 | 0.40 | -0.32 | -59.26% | 61 | 41 | 173.05% |
| CGC240524C00021000 | 2024-05-01 3:20PM EDT | 21.00 | 0.22 | 0.12 | 0.27 | 0.00 | - | 3 | 113 | 183.98% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240524P00002500 | 2024-04-09 1:12PM EDT | 2.50 | 0.26 | 0.00 | 0.65 | 0.00 | - | - | 1 | 485.94% |
| CGC240524P00003000 | 2024-04-17 12:14PM EDT | 3.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | - | 41 | 425.78% |
| CGC240524P00004000 | 2024-04-23 9:54AM EDT | 4.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 2 | 20 | 335.94% |
| CGC240524P00004500 | 2024-04-25 3:04PM EDT | 4.50 | 0.11 | 0.00 | 0.65 | 0.00 | - | - | 12 | 300.39% |
| CGC240524P00005000 | 2024-05-01 10:12AM EDT | 5.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 64 | 199.61% |
| CGC240524P00005500 | 2024-04-30 9:53AM EDT | 5.50 | 0.28 | 0.00 | 0.39 | 0.00 | - | 2 | 29 | 206.25% |
| CGC240524P00006000 | 2024-05-02 10:37AM EDT | 6.00 | 0.25 | 0.13 | 0.21 | -0.02 | -7.41% | 20 | 60 | 176.17% |
| CGC240524P00006500 | 2024-04-30 11:21AM EDT | 6.50 | 0.25 | 0.22 | 0.34 | -0.31 | -55.36% | 2 | 1,003 | 181.25% |
| CGC240524P00007000 | 2024-05-01 2:18PM EDT | 7.00 | 0.50 | 0.33 | 0.57 | 0.00 | - | 27 | 889 | 191.02% |
| CGC240524P00007500 | 2024-05-02 11:16AM EDT | 7.50 | 0.56 | 0.49 | 0.72 | -0.26 | -31.71% | 2 | 16 | 191.80% |
| CGC240524P00008000 | 2024-05-02 1:18PM EDT | 8.00 | 0.70 | 0.65 | 0.93 | -0.35 | -33.33% | 100 | 46 | 193.36% |
| CGC240524P00008500 | 2024-05-02 10:51AM EDT | 8.50 | 1.00 | 0.88 | 1.21 | -0.40 | -28.57% | 49 | 50 | 199.80% |
| CGC240524P00009000 | 2024-05-02 1:32PM EDT | 9.00 | 1.18 | 1.09 | 1.41 | -0.04 | -3.28% | 11 | 20 | 197.27% |
| CGC240524P00009500 | 2024-05-02 1:24PM EDT | 9.50 | 1.40 | 1.37 | 1.76 | -0.36 | -20.45% | 1 | 13 | 204.10% |
| CGC240524P00010000 | 2024-05-02 11:25AM EDT | 10.00 | 1.70 | 1.68 | 2.00 | -0.36 | -17.48% | 11 | 47 | 204.49% |
| CGC240524P00010500 | 2024-05-02 11:16AM EDT | 10.50 | 2.02 | 2.07 | 2.40 | +0.01 | +0.50% | 11 | 2 | 214.65% |
| CGC240524P00011500 | 2024-05-02 10:00AM EDT | 11.50 | 2.93 | 2.70 | 3.20 | -0.52 | -15.07% | 1 | 35 | 221.88% |
© 2024 Yahoo. All rights reserved.