Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240607C00005000 | 2024-05-01 9:37AM EDT | 5.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC240607C00006000 | 2024-05-01 9:42AM EDT | 6.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CGC240607C00006500 | 2024-05-01 9:50AM EDT | 6.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC240607C00007000 | 2024-05-13 12:35PM EDT | 7.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CGC240607C00007500 | 2024-05-16 1:49PM EDT | 7.50 | 4.00 | 0.00 | 0.00 | +0.15 | +3.90% | 8 | 0 | 0.00% |
| CGC240607C00008000 | 2024-05-16 12:44PM EDT | 8.00 | 2.50 | 0.00 | 0.00 | +0.50 | +25.00% | 3 | 0 | 0.00% |
| CGC240607C00008500 | 2024-05-16 10:44AM EDT | 8.50 | 2.10 | 0.00 | 0.00 | +0.84 | +66.67% | 2 | 0 | 0.00% |
| CGC240607C00009000 | 2024-05-16 2:55PM EDT | 9.00 | 2.50 | 0.00 | 0.00 | +1.02 | +68.92% | 7 | 0 | 0.00% |
| CGC240607C00009500 | 2024-05-16 2:06PM EDT | 9.50 | 2.15 | 0.00 | 0.00 | +0.85 | +65.38% | 7 | 0 | 0.00% |
| CGC240607C00010000 | 2024-05-16 3:55PM EDT | 10.00 | 1.66 | 0.00 | 0.00 | +0.63 | +61.17% | 103 | 0 | 0.00% |
| CGC240607C00010500 | 2024-05-16 1:35PM EDT | 10.50 | 1.68 | 0.00 | 0.00 | +0.78 | +86.67% | 54 | 0 | 0.00% |
| CGC240607C00011000 | 2024-05-16 3:39PM EDT | 11.00 | 1.08 | 0.00 | 0.00 | +0.31 | +40.26% | 277 | 0 | 0.05% |
| CGC240607C00011500 | 2024-05-16 3:56PM EDT | 11.50 | 0.96 | 0.00 | 0.00 | +0.56 | +140.00% | 154 | 0 | 6.25% |
| CGC240607C00012000 | 2024-05-16 3:56PM EDT | 12.00 | 0.77 | 0.00 | 0.00 | +0.29 | +60.42% | 898 | 0 | 12.50% |
| CGC240607C00012500 | 2024-05-16 3:01PM EDT | 12.50 | 0.76 | 0.00 | 0.00 | +0.29 | +61.70% | 251 | 0 | 12.50% |
| CGC240607C00013000 | 2024-05-16 3:27PM EDT | 13.00 | 0.59 | 0.00 | 0.00 | +0.23 | +63.89% | 365 | 0 | 25.00% |
| CGC240607C00013500 | 2024-05-16 3:06PM EDT | 13.50 | 0.46 | 0.00 | 0.00 | +0.20 | +76.92% | 505 | 0 | 25.00% |
| CGC240607C00014000 | 2024-05-16 2:02PM EDT | 14.00 | 0.76 | 0.00 | 0.00 | +0.47 | +162.07% | 137 | 0 | 25.00% |
| CGC240607C00014500 | 2024-05-16 1:43PM EDT | 14.50 | 0.66 | 0.00 | 0.00 | +0.38 | +135.71% | 4 | 0 | 25.00% |
| CGC240607C00015000 | 2024-05-16 3:36PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | -0.03 | -10.71% | 192 | 0 | 25.00% |
| CGC240607C00015500 | 2024-05-16 3:37PM EDT | 15.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CGC240607C00016000 | 2024-05-16 3:11PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | +0.02 | +13.33% | 10 | 0 | 50.00% |
| CGC240607C00017000 | 2024-05-16 3:02PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | +0.05 | +33.33% | 6 | 0 | 50.00% |
| CGC240607C00018000 | 2024-05-16 1:19PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | +0.06 | +42.86% | 24 | 0 | 50.00% |
| CGC240607C00021000 | 2024-05-16 1:27PM EDT | 21.00 | 0.58 | 0.00 | 0.00 | +0.10 | +20.83% | 1 | 0 | 50.00% |
| CGC240607C00025000 | 2024-05-09 2:59PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240607P00004000 | 2024-05-03 9:30AM EDT | 4.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| CGC240607P00004500 | 2024-04-30 3:14PM EDT | 4.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CGC240607P00005000 | 2024-04-30 3:19PM EDT | 5.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CGC240607P00005500 | 2024-05-13 12:39PM EDT | 5.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240607P00006000 | 2024-05-13 2:01PM EDT | 6.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| CGC240607P00006500 | 2024-05-09 3:35PM EDT | 6.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CGC240607P00007000 | 2024-05-16 3:09PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | -0.25 | -71.43% | 5 | 0 | 50.00% |
| CGC240607P00007500 | 2024-05-16 2:57PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | -0.29 | -78.38% | 2 | 0 | 50.00% |
| CGC240607P00008000 | 2024-05-16 3:57PM EDT | 8.00 | 0.42 | 0.00 | 0.00 | -0.08 | -16.00% | 203 | 0 | 25.00% |
| CGC240607P00008500 | 2024-05-16 3:30PM EDT | 8.50 | 0.39 | 0.00 | 0.00 | -0.45 | -53.57% | 19 | 0 | 25.00% |
| CGC240607P00009000 | 2024-05-16 3:58PM EDT | 9.00 | 0.60 | 0.00 | 0.00 | -0.35 | -36.84% | 418 | 0 | 25.00% |
| CGC240607P00009500 | 2024-05-16 1:56PM EDT | 9.50 | 0.70 | 0.00 | 0.00 | -0.53 | -43.09% | 130 | 0 | 12.50% |
| CGC240607P00010000 | 2024-05-16 3:20PM EDT | 10.00 | 0.96 | 0.00 | 0.00 | -0.59 | -38.06% | 109 | 0 | 12.50% |
| CGC240607P00010500 | 2024-05-16 1:49PM EDT | 10.50 | 1.27 | 0.00 | 0.00 | -1.03 | -44.78% | 52 | 0 | 6.25% |
| CGC240607P00011000 | 2024-05-16 3:56PM EDT | 11.00 | 1.72 | 0.00 | 0.00 | -0.87 | -33.59% | 203 | 0 | 0.05% |
| CGC240607P00011500 | 2024-05-16 3:34PM EDT | 11.50 | 1.86 | 0.00 | 0.00 | -1.19 | -39.02% | 131 | 0 | 0.00% |
| CGC240607P00012000 | 2024-05-10 9:37AM EDT | 12.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CGC240607P00013000 | 2024-05-16 2:00PM EDT | 13.00 | 2.73 | 0.00 | 0.00 | -2.37 | -46.47% | 14 | 0 | 0.00% |
| CGC240607P00015000 | 2024-04-30 2:15PM EDT | 15.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC240607P00016500 | 2024-05-09 12:22PM EDT | 16.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240607P00018000 | 2024-04-30 2:44PM EDT | 18.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC240607P00019000 | 2024-05-03 10:07AM EDT | 19.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240607P00019500 | 2024-05-09 1:07PM EDT | 19.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CGC240607P00023000 | 2024-05-03 10:08AM EDT | 23.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.