Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240531C00005500 | 2024-04-18 3:23PM EDT | 5.50 | 2.49 | 5.35 | 7.60 | 0.00 | - | - | 0 | 308.20% |
| CGC240531C00006500 | 2024-04-18 11:24AM EDT | 6.50 | 1.96 | 4.40 | 6.50 | 0.00 | - | - | 0 | 249.22% |
| CGC240531C00007000 | 2024-04-26 1:29PM EDT | 7.00 | 2.10 | 3.85 | 6.10 | 0.00 | - | 43 | 2 | 228.52% |
| CGC240531C00007500 | 2024-04-30 2:33PM EDT | 7.50 | 4.00 | 3.30 | 4.45 | 0.00 | - | 6 | 40 | 118.75% |
| CGC240531C00008000 | 2024-05-01 11:47AM EDT | 8.00 | 3.30 | 2.93 | 3.70 | 0.00 | - | 10 | 48 | 92.19% |
| CGC240531C00008500 | 2024-05-01 10:39AM EDT | 8.50 | 2.78 | 2.50 | 3.40 | 0.00 | - | 9 | 92 | 100.78% |
| CGC240531C00009000 | 2024-05-01 9:54AM EDT | 9.00 | 3.00 | 2.18 | 2.99 | 0.00 | - | 111 | 78 | 102.73% |
| CGC240531C00009500 | 2024-05-01 9:38AM EDT | 9.50 | 2.50 | 1.74 | 2.73 | -1.45 | -36.71% | 5 | 36 | 102.15% |
| CGC240531C00010000 | 2024-05-02 9:31AM EDT | 10.00 | 2.55 | 2.11 | 2.42 | +0.40 | +18.60% | 5 | 41 | 132.81% |
| CGC240531C00010500 | 2024-05-01 2:17PM EDT | 10.50 | 1.90 | 1.46 | 2.26 | 0.00 | - | 24 | 38 | 120.51% |
| CGC240531C00011000 | 2024-05-02 11:11AM EDT | 11.00 | 1.71 | 1.34 | 1.91 | -0.09 | -5.00% | 6 | 43 | 120.90% |
| CGC240531C00011500 | 2024-05-01 11:40AM EDT | 11.50 | 1.59 | 1.39 | 1.70 | -0.21 | -11.67% | 2 | 39 | 131.25% |
| CGC240531C00012000 | 2024-05-02 10:44AM EDT | 12.00 | 1.33 | 1.16 | 1.57 | -0.23 | -14.74% | 28 | 40 | 131.84% |
| CGC240531C00012500 | 2024-05-02 9:42AM EDT | 12.50 | 1.58 | 0.94 | 1.37 | +0.08 | +5.33% | 7 | 12 | 128.52% |
| CGC240531C00013000 | 2024-05-02 10:15AM EDT | 13.00 | 1.05 | 0.85 | 1.31 | -0.03 | -2.78% | 30 | 9 | 134.38% |
| CGC240531C00013500 | 2024-05-02 9:47AM EDT | 13.50 | 1.50 | 0.77 | 1.20 | +0.65 | +76.47% | 1 | 18 | 137.31% |
| CGC240531C00014000 | 2024-05-02 12:12PM EDT | 14.00 | 0.90 | 0.83 | 1.08 | +0.20 | +28.57% | 17 | 131 | 144.73% |
| CGC240531C00015000 | 2024-05-01 3:38PM EDT | 15.00 | 0.70 | 0.60 | 0.95 | 0.00 | - | 2 | 8 | 146.68% |
| CGC240531C00018000 | 2024-05-01 2:20PM EDT | 18.00 | 0.44 | 0.36 | 0.60 | 0.00 | - | 75 | 46 | 158.01% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240531P00003500 | 2024-04-22 9:35AM EDT | 3.50 | 0.08 | 0.00 | 0.65 | 0.00 | - | 86 | 87 | 341.41% |
| CGC240531P00004000 | 2024-04-18 11:15AM EDT | 4.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | - | 1 | 305.47% |
| CGC240531P00004500 | 2024-05-01 11:26AM EDT | 4.50 | 0.10 | 0.00 | 0.21 | 0.00 | - | 10 | 27 | 204.69% |
| CGC240531P00005000 | 2024-04-29 12:25PM EDT | 5.00 | 0.25 | 0.00 | 0.29 | 0.00 | - | 10 | 13 | 198.05% |
| CGC240531P00005500 | 2024-05-02 12:32PM EDT | 5.50 | 0.20 | 0.09 | 0.36 | -0.06 | -23.08% | 4 | 18 | 199.61% |
| CGC240531P00006000 | 2024-05-01 1:56PM EDT | 6.00 | 0.28 | 0.15 | 0.45 | -0.14 | -33.33% | 2 | 31 | 195.70% |
| CGC240531P00006500 | 2024-05-01 9:33AM EDT | 6.50 | 0.25 | 0.20 | 0.52 | 0.00 | - | 4 | 29 | 186.52% |
| CGC240531P00007000 | 2024-05-02 10:33AM EDT | 7.00 | 0.54 | 0.28 | 0.80 | -0.04 | -6.90% | 2 | 60 | 194.92% |
| CGC240531P00007500 | 2024-05-02 9:36AM EDT | 7.50 | 0.78 | 0.56 | 0.88 | -0.14 | -15.22% | 2 | 66 | 198.05% |
| CGC240531P00008000 | 2024-05-02 12:41PM EDT | 8.00 | 0.86 | 0.83 | 0.97 | -0.28 | -24.56% | 6 | 37 | 198.05% |
| CGC240531P00009000 | 2024-04-30 2:40PM EDT | 9.00 | 1.39 | 1.12 | 1.62 | 0.00 | - | 10 | 9 | 202.93% |
| CGC240531P00018000 | 2024-04-30 2:36PM EDT | 18.00 | 8.55 | 8.10 | 8.95 | 0.00 | - | 6 | 1 | 268.26% |
© 2024 Yahoo. All rights reserved.