Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240621C00001000 | 2024-04-22 3:59PM EDT | 1.00 | 6.84 | 9.35 | 11.85 | 0.00 | - | 4 | 0 | 865.63% |
| CGC240621C00002000 | 2024-04-30 3:50PM EDT | 2.00 | 12.30 | 8.75 | 9.80 | 0.00 | - | 6 | 0 | 404.69% |
| CGC240621C00003000 | 2024-03-27 2:10PM EDT | 3.00 | 6.17 | 5.60 | 6.20 | 0.00 | - | 1 | 1 | 0.00% |
| CGC240621C00004000 | 2024-05-01 10:41AM EDT | 4.00 | 7.00 | 6.80 | 7.80 | 0.00 | - | 2 | 0 | 248.44% |
| CGC240621C00005000 | 2024-04-30 1:31PM EDT | 5.00 | 5.15 | 5.75 | 6.80 | 0.00 | - | 1 | 10 | 196.48% |
| CGC240621C00006000 | 2024-05-02 9:57AM EDT | 6.00 | 5.50 | 5.05 | 5.70 | +0.55 | +11.11% | 1 | 64 | 172.66% |
| CGC240621C00007000 | 2024-05-02 9:51AM EDT | 7.00 | 4.80 | 4.10 | 4.55 | +0.33 | +7.38% | 4 | 2,244 | 132.81% |
| CGC240621C00008000 | 2024-05-01 2:44PM EDT | 8.00 | 2.79 | 3.05 | 3.55 | 0.00 | - | 121 | 515 | 101.37% |
| CGC240621C00009000 | 2024-05-02 9:32AM EDT | 9.00 | 2.50 | 2.70 | 2.90 | +0.05 | +2.04% | 7 | 2,801 | 115.14% |
| CGC240621C00010000 | 2024-05-02 10:08AM EDT | 10.00 | 2.15 | 1.98 | 2.35 | -0.20 | -8.51% | 29 | 1,661 | 108.79% |
| CGC240621C00011000 | 2024-05-02 9:55AM EDT | 11.00 | 2.01 | 1.78 | 1.97 | +0.30 | +17.54% | 339 | 843 | 119.14% |
| CGC240621C00012000 | 2024-05-02 10:18AM EDT | 12.00 | 1.60 | 1.49 | 1.60 | -0.03 | -1.92% | 205 | 2,585 | 121.39% |
| CGC240621C00013000 | 2024-05-02 10:16AM EDT | 13.00 | 1.31 | 1.23 | 1.38 | +0.11 | +9.17% | 29 | 1,014 | 125.00% |
| CGC240621C00014000 | 2024-05-02 9:43AM EDT | 14.00 | 1.66 | 1.00 | 1.16 | +0.89 | +115.58% | 99 | 679 | 126.27% |
| CGC240621C00015000 | 2024-05-02 10:08AM EDT | 15.00 | 0.96 | 0.84 | 0.99 | +0.03 | +3.23% | 349 | 2,842 | 128.61% |
| CGC240621C00016000 | 2024-05-02 10:09AM EDT | 16.00 | 0.63 | 0.71 | 0.85 | +0.07 | +12.50% | 10 | 1,384 | 130.86% |
| CGC240621C00017000 | 2024-05-02 10:09AM EDT | 17.00 | 0.55 | 0.61 | 0.71 | -0.17 | -23.61% | 28 | 1,107 | 132.03% |
| CGC240621C00018000 | 2024-05-02 9:40AM EDT | 18.00 | 0.51 | 0.44 | 0.61 | +0.12 | +30.77% | 54 | 188 | 130.27% |
| CGC240621C00019000 | 2024-05-01 11:21AM EDT | 19.00 | 0.64 | 0.35 | 0.54 | +0.18 | +39.13% | 4 | 694 | 131.45% |
| CGC240621C00020000 | 2024-05-02 10:08AM EDT | 20.00 | 0.40 | 0.39 | 0.46 | -0.01 | -2.33% | 67 | 1,394 | 136.91% |
| CGC240621C00021000 | 2024-05-01 2:07PM EDT | 21.00 | 0.33 | 0.30 | 0.41 | 0.00 | - | 125 | 222 | 136.72% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240621P00002000 | 2024-04-15 10:46AM EDT | 2.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 218.75% |
| CGC240621P00003000 | 2024-05-01 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.68 | 0.00 | - | 4 | 83 | 294.92% |
| CGC240621P00004000 | 2024-05-01 3:33PM EDT | 4.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 2 | 82 | 177.34% |
| CGC240621P00005000 | 2024-05-02 9:54AM EDT | 5.00 | 0.22 | 0.22 | 0.26 | -0.04 | -15.38% | 2 | 436 | 169.53% |
| CGC240621P00006000 | 2024-05-02 10:10AM EDT | 6.00 | 0.58 | 0.54 | 0.60 | +0.04 | +7.41% | 22 | 4,435 | 183.59% |
| CGC240621P00007000 | 2024-05-02 10:09AM EDT | 7.00 | 1.00 | 0.88 | 1.00 | +0.06 | +6.38% | 12 | 1,888 | 186.52% |
| CGC240621P00008000 | 2024-05-01 3:23PM EDT | 8.00 | 1.41 | 1.42 | 1.60 | 0.00 | - | 229 | 360 | 198.63% |
| CGC240621P00009000 | 2024-05-01 3:41PM EDT | 9.00 | 2.00 | 1.88 | 2.09 | -0.13 | -6.10% | 7 | 12,797 | 195.70% |
| CGC240621P00010000 | 2024-05-02 10:08AM EDT | 10.00 | 2.85 | 2.57 | 2.95 | +0.16 | +5.95% | 12 | 272 | 209.86% |
| CGC240621P00011000 | 2024-05-02 9:40AM EDT | 11.00 | 3.45 | 3.30 | 3.60 | -0.05 | -1.43% | 4 | 2,017 | 213.48% |
| CGC240621P00012000 | 2024-05-01 2:43PM EDT | 12.00 | 3.65 | 4.10 | 4.25 | -0.80 | -17.98% | 9 | 5,012 | 216.41% |
| CGC240621P00013000 | 2024-05-01 2:04PM EDT | 13.00 | 5.15 | 4.90 | 5.40 | 0.00 | - | 19 | 145 | 232.62% |
| CGC240621P00015000 | 2024-05-02 10:13AM EDT | 15.00 | 6.70 | 6.40 | 7.00 | +1.40 | +26.42% | 15 | 5 | 233.89% |
| CGC240621P00017000 | 2024-03-28 2:36PM EDT | 17.00 | 9.95 | 9.55 | 10.00 | 0.00 | - | 1 | 1 | 324.32% |
| CGC240621P00021000 | 2024-04-30 3:49PM EDT | 21.00 | 10.35 | 11.85 | 12.60 | 0.00 | - | 6 | 10 | 264.16% |
© 2024 Yahoo. All rights reserved.