Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Delayed 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 | 1.53 | 1.97 | 0.00 | - | 30 | 0 | 76.56% |
| CGC240628C00006000 | 2024-05-28 1:55PM EDT | 6.00 | 2.21 | 1.01 | 1.36 | 0.00 | - | 11 | 0 | 105.08% |
| CGC240628C00006500 | 2024-06-12 9:51AM EDT | 6.50 | 1.04 | 0.57 | 0.90 | 0.00 | - | 2 | 81 | 83.98% |
| CGC240628C00007000 | 2024-06-14 12:38PM EDT | 7.00 | 0.45 | 0.37 | 0.62 | -0.12 | -21.05% | 70 | 530 | 67.58% |
| CGC240628C00007500 | 2024-06-13 3:44PM EDT | 7.50 | 0.31 | 0.19 | 0.43 | 0.00 | - | 25 | 132 | 76.95% |
| CGC240628C00008000 | 2024-06-14 12:43PM EDT | 8.00 | 0.14 | 0.13 | 0.17 | -0.06 | -30.00% | 23 | 233 | 74.61% |
| CGC240628C00008500 | 2024-06-14 3:00PM EDT | 8.50 | 0.08 | 0.01 | 0.12 | -0.02 | -20.00% | 281 | 319 | 72.66% |
| CGC240628C00009000 | 2024-06-14 3:18PM EDT | 9.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 136 | 341 | 88.28% |
| CGC240628C00009500 | 2024-06-14 2:58PM EDT | 9.50 | 0.05 | 0.02 | 0.19 | -0.04 | -44.44% | 81 | 23 | 120.31% |
| CGC240628C00010000 | 2024-06-13 3:53PM EDT | 10.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 83 | 389 | 135.16% |
| CGC240628C00010500 | 2024-06-14 2:25PM EDT | 10.50 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 108 | 480 | 129.69% |
| CGC240628C00011000 | 2024-06-13 3:53PM EDT | 11.00 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 14 | 951 | 133.59% |
| CGC240628C00011500 | 2024-06-14 2:26PM EDT | 11.50 | 0.02 | 0.00 | 0.17 | -0.39 | -95.12% | 121 | 367 | 164.84% |
| CGC240628C00012000 | 2024-06-13 1:41PM EDT | 12.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 40 | 408 | 150.78% |
| CGC240628C00012500 | 2024-05-28 12:10PM EDT | 12.50 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 348 | 156.25% |
| CGC240628C00013000 | 2024-05-28 9:43AM EDT | 13.00 | 0.10 | 0.01 | 0.72 | 0.00 | - | 10 | 54 | 286.72% |
| CGC240628C00014000 | 2024-05-28 10:52AM EDT | 14.00 | 0.01 | 0.01 | 0.71 | 0.00 | - | 2 | 15 | 307.03% |
| CGC240628C00014500 | 2024-06-13 1:56PM EDT | 14.50 | 0.02 | 0.00 | 0.48 | 0.00 | - | 6 | 35 | 282.03% |
| CGC240628C00015000 | 2024-06-06 3:57PM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 227 | 190.63% |
| CGC240628C00015500 | 2024-05-21 10:32AM EDT | 15.50 | 0.17 | 0.00 | 0.71 | 0.00 | - | - | 2 | 333.59% |
| CGC240628C00016000 | 2024-06-05 3:23PM EDT | 16.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 1 | 5 | 342.19% |
| CGC240628C00017000 | 2024-05-16 1:49PM EDT | 17.00 | 0.41 | 0.00 | 0.71 | 0.00 | - | 1 | 11 | 358.20% |
| CGC240628C00018000 | 2024-06-12 9:36AM EDT | 18.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 35 | 85 | 364.06% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240628P00004500 | 2024-06-10 9:44AM EDT | 4.50 | 0.02 | 0.01 | 0.71 | 0.00 | - | 10 | 11 | 302.34% |
| CGC240628P00005000 | 2024-06-14 2:13PM EDT | 5.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 27 | 138.28% |
| CGC240628P00005500 | 2024-06-14 1:31PM EDT | 5.50 | 0.08 | 0.06 | 0.11 | +0.01 | +14.29% | 5 | 350 | 123.44% |
| CGC240628P00006000 | 2024-06-14 2:18PM EDT | 6.00 | 0.18 | 0.13 | 0.21 | +0.05 | +38.46% | 114 | 169 | 120.31% |
| CGC240628P00006500 | 2024-06-14 3:18PM EDT | 6.50 | 0.32 | 0.19 | 0.51 | +0.06 | +23.08% | 172 | 310 | 126.95% |
| CGC240628P00007000 | 2024-06-14 3:46PM EDT | 7.00 | 0.61 | 0.45 | 0.73 | +0.09 | +17.31% | 173 | 689 | 131.64% |
| CGC240628P00007500 | 2024-06-14 2:29PM EDT | 7.50 | 0.90 | 0.79 | 1.09 | +0.11 | +13.92% | 85 | 90 | 145.31% |
| CGC240628P00008000 | 2024-06-14 2:13PM EDT | 8.00 | 1.29 | 1.17 | 1.43 | +0.06 | +4.88% | 60 | 101 | 151.95% |
| CGC240628P00008500 | 2024-06-14 3:20PM EDT | 8.50 | 1.76 | 1.77 | 1.90 | -0.24 | -12.00% | 150 | 131 | 185.55% |
| CGC240628P00009000 | 2024-06-14 3:12PM EDT | 9.00 | 2.25 | 2.05 | 2.36 | +0.12 | +5.63% | 87 | 176 | 183.20% |
| CGC240628P00009500 | 2024-06-14 2:56PM EDT | 9.50 | 2.67 | 2.53 | 2.87 | +0.03 | +1.14% | 1 | 294 | 202.34% |
| CGC240628P00010000 | 2024-06-14 9:56AM EDT | 10.00 | 3.20 | 3.05 | 3.45 | +0.05 | +1.59% | 10 | 261 | 231.64% |
| CGC240628P00010500 | 2024-06-14 9:30AM EDT | 10.50 | 3.72 | 3.50 | 3.95 | +0.32 | +9.41% | 10 | 33 | 242.97% |
| CGC240628P00011500 | 2024-06-06 10:29AM EDT | 11.50 | 4.85 | 4.55 | 4.90 | 0.00 | - | 8 | 2 | 273.05% |
| CGC240628P00012000 | 2024-06-07 2:48PM EDT | 12.00 | 5.58 | 5.05 | 5.45 | 0.00 | - | 3 | 3 | 292.19% |
| CGC240628P00012500 | 2024-06-13 10:57AM EDT | 12.50 | 5.55 | 5.50 | 5.95 | 0.00 | - | 1 | 12 | 299.22% |
| CGC240628P00013500 | 2024-05-20 10:37AM EDT | 13.50 | 4.40 | 6.50 | 6.95 | 0.00 | - | - | 2 | 322.66% |
| CGC240628P00015000 | 2024-05-17 10:25AM EDT | 15.00 | 5.10 | 8.00 | 8.45 | 0.00 | - | 14 | 14 | 353.13% |
© 2024 Yahoo. All rights reserved.