Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240628C00005500 | 2024-05-28 1:53PM EDT | 5.50 | 2.73 | 1.11 | 1.52 | 0.00 | - | 30 | 0 | 199.61% |
| CGC240628C00006000 | 2024-06-21 3:57PM EDT | 6.00 | 0.79 | 0.68 | 1.03 | -0.37 | -31.90% | 13 | 0 | 53.13% |
| CGC240628C00006500 | 2024-06-21 3:53PM EDT | 6.50 | 0.38 | 0.31 | 0.45 | -0.27 | -41.54% | 142 | 106 | 68.75% |
| CGC240628C00007000 | 2024-06-21 3:56PM EDT | 7.00 | 0.17 | 0.15 | 0.19 | -0.13 | -43.33% | 1,024 | 1,301 | 67.19% |
| CGC240628C00007500 | 2024-06-21 3:56PM EDT | 7.50 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 407 | 1,192 | 79.69% |
| CGC240628C00008000 | 2024-06-21 3:56PM EDT | 8.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 576 | 840 | 92.97% |
| CGC240628C00008500 | 2024-06-21 3:36PM EDT | 8.50 | 0.03 | 0.02 | 0.15 | 0.00 | - | 187 | 622 | 144.53% |
| CGC240628C00009000 | 2024-06-21 3:34PM EDT | 9.00 | 0.03 | 0.02 | 0.08 | +0.01 | +50.00% | 182 | 467 | 148.44% |
| CGC240628C00009500 | 2024-06-20 11:58AM EDT | 9.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 80 | 100 | 146.88% |
| CGC240628C00010000 | 2024-06-20 11:53AM EDT | 10.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 81 | 309 | 170.31% |
| CGC240628C00010500 | 2024-06-21 10:56AM EDT | 10.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 495 | 165.63% |
| CGC240628C00011000 | 2024-06-14 9:54AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 951 | 196.88% |
| CGC240628C00011500 | 2024-06-14 2:26PM EDT | 11.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 121 | 363 | 223.44% |
| CGC240628C00012000 | 2024-06-21 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 21 | 372 | 333.59% |
| CGC240628C00012500 | 2024-05-28 12:10PM EDT | 12.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 348 | 243.75% |
| CGC240628C00013000 | 2024-05-28 9:43AM EDT | 13.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 54 | 447.66% |
| CGC240628C00014000 | 2024-06-21 10:55AM EDT | 14.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 15 | 262.50% |
| CGC240628C00014500 | 2024-06-13 1:56PM EDT | 14.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 35 | 275.00% |
| CGC240628C00015000 | 2024-06-17 10:45AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 227 | 271.88% |
| CGC240628C00015500 | 2024-05-21 10:32AM EDT | 15.50 | 0.17 | 0.00 | 0.72 | 0.00 | - | - | 2 | 523.44% |
| CGC240628C00016000 | 2024-06-05 3:23PM EDT | 16.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 1 | 5 | 533.59% |
| CGC240628C00017000 | 2024-05-16 1:49PM EDT | 17.00 | 0.41 | 0.00 | 0.71 | 0.00 | - | 1 | 11 | 556.25% |
| CGC240628C00018000 | 2024-06-12 9:36AM EDT | 18.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 35 | 85 | 578.13% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240628P00004500 | 2024-06-21 3:29PM EDT | 4.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 12 | 162.50% |
| CGC240628P00005000 | 2024-06-21 3:17PM EDT | 5.00 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 110 | 89 | 143.75% |
| CGC240628P00005500 | 2024-06-21 3:44PM EDT | 5.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 56 | 377 | 112.50% |
| CGC240628P00006000 | 2024-06-21 3:58PM EDT | 6.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 285 | 312 | 103.13% |
| CGC240628P00006500 | 2024-06-21 3:46PM EDT | 6.50 | 0.23 | 0.20 | 0.25 | +0.05 | +27.78% | 91 | 609 | 109.77% |
| CGC240628P00007000 | 2024-06-21 3:46PM EDT | 7.00 | 0.55 | 0.51 | 0.54 | +0.13 | +30.95% | 493 | 889 | 125.78% |
| CGC240628P00007500 | 2024-06-21 2:20PM EDT | 7.50 | 0.92 | 0.89 | 0.97 | 0.00 | - | 27 | 174 | 148.44% |
| CGC240628P00008000 | 2024-06-21 3:41PM EDT | 8.00 | 1.43 | 1.14 | 1.44 | +0.19 | +15.32% | 48 | 208 | 139.06% |
| CGC240628P00008500 | 2024-06-21 2:43PM EDT | 8.50 | 1.87 | 1.75 | 2.08 | +0.17 | +10.00% | 32 | 127 | 217.19% |
| CGC240628P00009000 | 2024-06-21 3:42PM EDT | 9.00 | 2.37 | 2.16 | 2.52 | +0.17 | +7.73% | 30 | 204 | 217.97% |
| CGC240628P00009500 | 2024-06-21 3:00PM EDT | 9.50 | 2.93 | 2.65 | 3.10 | +0.27 | +10.15% | 1 | 294 | 257.81% |
| CGC240628P00010000 | 2024-06-21 1:01PM EDT | 10.00 | 3.39 | 3.30 | 3.60 | +0.23 | +7.28% | 10 | 303 | 311.72% |
| CGC240628P00010500 | 2024-06-14 9:30AM EDT | 10.50 | 3.72 | 3.65 | 4.10 | 0.00 | - | 10 | 23 | 303.91% |
| CGC240628P00011500 | 2024-06-21 10:27AM EDT | 11.50 | 4.80 | 4.65 | 5.05 | -0.05 | -1.03% | 10 | 2 | 331.25% |
| CGC240628P00012000 | 2024-06-21 10:33AM EDT | 12.00 | 5.35 | 5.15 | 5.55 | -0.23 | -4.12% | 10 | 3 | 348.44% |
| CGC240628P00012500 | 2024-06-13 10:57AM EDT | 12.50 | 5.55 | 5.65 | 6.05 | 0.00 | - | 1 | 12 | 365.63% |
| CGC240628P00013500 | 2024-05-20 10:37AM EDT | 13.50 | 4.40 | 6.05 | 7.00 | 0.00 | - | - | 2 | 463.28% |
| CGC240628P00015000 | 2024-06-21 9:42AM EDT | 15.00 | 8.17 | 8.05 | 8.60 | +3.07 | +60.20% | 1 | 14 | 421.88% |
© 2024 Yahoo. All rights reserved.