Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240614C00007500 | 2024-05-08 11:58AM EDT | 7.50 | 1.97 | 3.10 | 3.65 | 0.00 | - | - | 2 | 75.00% |
| CGC240614C00008500 | 2024-05-16 3:35PM EDT | 8.50 | 2.75 | 0.51 | 5.00 | +0.10 | +3.77% | 1 | 114 | 119.53% |
| CGC240614C00009000 | 2024-05-16 1:26PM EDT | 9.00 | 2.60 | 1.85 | 2.34 | 0.00 | - | 125 | 328 | 81.84% |
| CGC240614C00010000 | 2024-05-17 3:11PM EDT | 10.00 | 1.38 | 1.36 | 1.64 | -1.04 | -42.98% | 162 | 254 | 90.43% |
| CGC240614C00010500 | 2024-05-17 1:09PM EDT | 10.50 | 1.35 | 0.90 | 1.30 | -0.35 | -20.59% | 177 | 18 | 79.10% |
| CGC240614C00011000 | 2024-05-17 12:04PM EDT | 11.00 | 1.08 | 0.78 | 1.08 | -0.35 | -24.48% | 9 | 1,275 | 84.77% |
| CGC240614C00011500 | 2024-05-17 12:37PM EDT | 11.50 | 1.09 | 0.51 | 0.91 | -0.21 | -16.15% | 9 | 276 | 82.81% |
| CGC240614C00012000 | 2024-05-17 2:26PM EDT | 12.00 | 0.60 | 0.44 | 0.78 | -0.67 | -52.76% | 171 | 154 | 88.28% |
| CGC240614C00012500 | 2024-05-17 10:42AM EDT | 12.50 | 0.96 | 0.34 | 0.67 | -0.13 | -11.93% | 144 | 259 | 90.82% |
| CGC240614C00013000 | 2024-05-17 10:07AM EDT | 13.00 | 0.94 | 0.29 | 0.57 | +0.08 | +9.30% | 10 | 81 | 94.34% |
| CGC240614C00014000 | 2024-05-16 1:39PM EDT | 14.00 | 0.67 | 0.14 | 0.42 | 0.00 | - | 15 | 23 | 96.09% |
| CGC240614C00015000 | 2024-05-17 10:00AM EDT | 15.00 | 0.24 | 0.06 | 0.30 | -0.01 | -4.00% | 7 | 14 | 97.27% |
| CGC240614C00015500 | 2024-05-09 11:32AM EDT | 15.50 | 0.22 | 0.08 | 0.37 | 0.00 | - | 1 | 8 | 110.94% |
| CGC240614C00016000 | 2024-05-17 10:00AM EDT | 16.00 | 0.18 | 0.13 | 0.39 | -0.12 | -40.00% | 5 | 5 | 122.27% |
| CGC240614C00018000 | 2024-05-16 11:23AM EDT | 18.00 | 0.07 | 0.04 | 0.26 | 0.00 | - | 5 | 0 | 126.56% |
| CGC240614C00025000 | 2024-05-06 2:05PM EDT | 25.00 | 0.21 | 0.00 | 0.72 | 0.00 | - | - | 7 | 220.90% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240614P00005000 | 2024-05-08 1:54PM EDT | 5.00 | 0.17 | 0.00 | 0.43 | 0.00 | - | - | 21 | 225.39% |
| CGC240614P00005500 | 2024-05-09 3:34PM EDT | 5.50 | 0.15 | 0.00 | 0.33 | 0.00 | - | 11 | 61 | 187.89% |
| CGC240614P00006000 | 2024-05-16 1:44PM EDT | 6.00 | 0.15 | 0.03 | 0.33 | 0.00 | - | 2 | 141 | 171.88% |
| CGC240614P00006500 | 2024-05-16 3:28PM EDT | 6.50 | 0.10 | 0.07 | 0.39 | 0.00 | - | 5 | 53 | 164.06% |
| CGC240614P00007000 | 2024-05-17 3:55PM EDT | 7.00 | 0.16 | 0.15 | 0.17 | -0.18 | -52.94% | 128 | 14 | 130.47% |
| CGC240614P00007500 | 2024-05-17 1:21PM EDT | 7.50 | 0.29 | 0.20 | 0.39 | -0.10 | -25.64% | 13 | 55 | 139.26% |
| CGC240614P00008000 | 2024-05-17 3:16PM EDT | 8.00 | 0.46 | 0.38 | 0.49 | +0.07 | +17.95% | 88 | 38 | 141.80% |
| CGC240614P00008500 | 2024-05-16 3:35PM EDT | 8.50 | 0.62 | 0.55 | 0.60 | 0.00 | - | 78 | 226 | 140.43% |
| CGC240614P00009000 | 2024-05-17 2:15PM EDT | 9.00 | 0.82 | 0.73 | 0.90 | -0.03 | -3.53% | 248 | 197 | 147.07% |
| CGC240614P00009500 | 2024-05-17 3:20PM EDT | 9.50 | 1.07 | 0.96 | 1.12 | -0.03 | -2.73% | 17 | 15 | 148.63% |
| CGC240614P00010000 | 2024-05-16 3:36PM EDT | 10.00 | 1.32 | 1.21 | 1.39 | 0.00 | - | 98 | 147 | 150.59% |
| CGC240614P00010500 | 2024-05-17 3:15PM EDT | 10.50 | 1.66 | 1.40 | 1.61 | +0.07 | +4.40% | 11 | 1 | 145.51% |
| CGC240614P00012000 | 2024-05-16 1:26PM EDT | 12.00 | 2.47 | 2.49 | 2.81 | 0.00 | - | 3 | 6 | 164.65% |
| CGC240614P00013000 | 2024-05-08 1:22PM EDT | 13.00 | 5.25 | 3.00 | 3.65 | 0.00 | - | 2 | 2 | 162.11% |
| CGC240614P00015000 | 2024-05-14 11:43AM EDT | 15.00 | 6.15 | 4.95 | 5.15 | 0.00 | - | 1 | 1 | 176.56% |
| CGC240614P00016000 | 2024-05-10 1:16PM EDT | 16.00 | 7.60 | 5.75 | 6.30 | 0.00 | - | - | 10 | 190.23% |
© 2024 Yahoo. All rights reserved.