Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240719C00000500 | 2024-04-30 3:28PM EDT | 0.50 | 13.15 | 9.70 | 12.30 | 0.00 | - | 3 | 0 | 0.00% |
| CGC240719C00001000 | 2024-01-30 3:33PM EDT | 1.00 | 3.77 | 1.85 | 2.99 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240719C00001500 | 2024-01-05 1:52PM EDT | 1.50 | 3.20 | 2.38 | 3.80 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240719C00002000 | 2024-05-01 3:40PM EDT | 2.00 | 9.10 | 8.50 | 9.70 | 0.00 | - | 50 | 55 | 249.22% |
| CGC240719C00002500 | 2024-05-01 3:40PM EDT | 2.50 | 8.60 | 8.10 | 9.10 | 0.00 | - | 100 | 68 | 216.41% |
| CGC240719C00003000 | 2024-05-01 3:40PM EDT | 3.00 | 8.25 | 7.45 | 8.85 | 0.00 | - | 75 | 52 | 204.69% |
| CGC240719C00003500 | 2024-05-01 1:59PM EDT | 3.50 | 7.00 | 7.10 | 8.35 | 0.00 | - | 24 | 18 | 198.44% |
| CGC240719C00004000 | 2024-05-02 9:34AM EDT | 4.00 | 8.00 | 6.40 | 7.90 | +1.20 | +17.65% | 1 | 28 | 162.50% |
| CGC240719C00004500 | 2024-05-01 3:58PM EDT | 4.50 | 7.00 | 6.15 | 7.30 | 0.00 | - | 145 | 164 | 158.98% |
| CGC240719C00005000 | 2024-05-01 3:54PM EDT | 5.00 | 6.42 | 5.65 | 6.45 | 0.00 | - | 2,062 | 574 | 110.55% |
| CGC240719C00005500 | 2024-04-30 3:41PM EDT | 5.50 | 8.61 | 5.00 | 5.95 | 0.00 | - | 59 | 139 | 76.56% |
| CGC240719C00006000 | 2024-04-30 3:18PM EDT | 6.00 | 7.70 | 4.55 | 5.65 | 0.00 | - | 68 | 86 | 97.07% |
| CGC240719C00007000 | 2024-05-02 10:16AM EDT | 7.00 | 4.29 | 3.75 | 4.30 | +0.39 | +10.00% | 1 | 9,511 | 64.45% |
| CGC240719C00008000 | 2024-05-02 9:35AM EDT | 8.00 | 4.20 | 3.10 | 3.75 | +0.75 | +21.74% | 2 | 501 | 87.60% |
| CGC240719C00009000 | 2024-05-02 9:35AM EDT | 9.00 | 3.75 | 2.49 | 2.86 | +1.02 | +37.36% | 2 | 2,669 | 82.03% |
| CGC240719C00010000 | 2024-05-02 10:35AM EDT | 10.00 | 2.26 | 2.11 | 2.49 | -0.23 | -9.24% | 47 | 4,840 | 92.68% |
| CGC240719C00011000 | 2024-05-02 9:48AM EDT | 11.00 | 2.15 | 1.59 | 1.91 | +0.31 | +16.85% | 30 | 384 | 87.79% |
| CGC240719C00012000 | 2024-05-02 10:08AM EDT | 12.00 | 1.53 | 1.41 | 1.61 | +0.16 | +11.68% | 29 | 288 | 94.34% |
| CGC240719C00013000 | 2024-05-02 10:02AM EDT | 13.00 | 1.33 | 1.22 | 1.36 | +0.09 | +7.26% | 34 | 1,629 | 98.44% |
| CGC240719C00014000 | 2024-05-02 10:05AM EDT | 14.00 | 1.17 | 0.96 | 1.25 | +0.15 | +14.71% | 4 | 674 | 101.56% |
| CGC240719C00015000 | 2024-05-02 10:06AM EDT | 15.00 | 1.00 | 0.90 | 1.00 | -0.08 | -7.41% | 157 | 1,199 | 104.20% |
| CGC240719C00016000 | 2024-05-02 9:48AM EDT | 16.00 | 1.25 | 0.74 | 0.90 | +0.34 | +37.36% | 200 | 234 | 106.45% |
| CGC240719C00017000 | 2024-05-01 2:31PM EDT | 17.00 | 0.65 | 0.63 | 0.76 | 0.00 | - | 8 | 460 | 107.42% |
| CGC240719C00018000 | 2024-05-01 12:58PM EDT | 18.00 | 1.03 | 0.55 | 0.67 | +0.48 | +87.27% | 1 | 694 | 109.47% |
| CGC240719C00019000 | 2024-05-01 1:15PM EDT | 19.00 | 0.45 | 0.47 | 0.56 | 0.00 | - | 23 | 694 | 109.77% |
| CGC240719C00020000 | 2024-05-02 9:55AM EDT | 20.00 | 0.55 | 0.43 | 0.50 | +0.12 | +27.91% | 14 | 1,520 | 112.21% |
| CGC240719C00021000 | 2024-05-01 1:16PM EDT | 21.00 | 0.35 | 0.31 | 0.45 | 0.00 | - | 31 | 3,084 | 111.13% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240719P00000500 | 2024-02-09 3:57PM EDT | 0.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 12 | 23 | 453.13% |
| CGC240719P00001000 | 2023-12-21 1:53PM EDT | 1.00 | 0.06 | 0.00 | 2.23 | 0.00 | - | - | 10 | 0.00% |
| CGC240719P00001500 | 2024-03-22 11:51AM EDT | 1.50 | 0.09 | 0.00 | 0.71 | 0.00 | - | 2 | 4 | 376.56% |
| CGC240719P00002000 | 2024-04-24 3:18PM EDT | 2.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 10 | 64 | 310.94% |
| CGC240719P00002500 | 2024-04-18 3:44PM EDT | 2.50 | 0.13 | 0.00 | 0.67 | 0.00 | - | 10 | 191 | 268.75% |
| CGC240719P00003000 | 2024-04-22 9:33AM EDT | 3.00 | 0.20 | 0.00 | 0.67 | 0.00 | - | 1 | 383 | 236.33% |
| CGC240719P00003500 | 2024-05-01 12:42PM EDT | 3.50 | 0.22 | 0.00 | 0.68 | 0.00 | - | 6 | 349 | 210.94% |
| CGC240719P00004000 | 2024-04-30 3:09PM EDT | 4.00 | 0.40 | 0.18 | 0.29 | 0.00 | - | 11 | 197 | 169.14% |
| CGC240719P00004500 | 2024-04-30 2:54PM EDT | 4.50 | 0.28 | 0.31 | 0.41 | -0.14 | -33.33% | 1 | 423 | 172.27% |
| CGC240719P00005000 | 2024-05-01 2:39PM EDT | 5.00 | 0.57 | 0.47 | 0.57 | 0.00 | - | 67 | 1,747 | 176.17% |
| CGC240719P00005500 | 2024-05-01 11:54AM EDT | 5.50 | 0.75 | 0.53 | 0.76 | 0.00 | - | 40 | 604 | 172.66% |
| CGC240719P00006000 | 2024-05-02 10:01AM EDT | 6.00 | 0.83 | 0.88 | 1.10 | -0.03 | -3.49% | 1 | 3,868 | 188.87% |
| CGC240719P00007000 | 2024-05-01 11:33AM EDT | 7.00 | 1.50 | 1.27 | 1.48 | 0.00 | - | 5 | 589 | 184.77% |
| CGC240719P00008000 | 2024-05-01 2:31PM EDT | 8.00 | 1.70 | 1.88 | 2.08 | -0.40 | -19.05% | 2 | 1,629 | 192.19% |
| CGC240719P00009000 | 2024-04-30 3:32PM EDT | 9.00 | 2.10 | 2.58 | 2.72 | 0.00 | - | 38 | 505 | 198.63% |
| CGC240719P00010000 | 2024-05-02 9:38AM EDT | 10.00 | 3.00 | 3.30 | 3.55 | -0.30 | -9.09% | 4 | 693 | 207.52% |
| CGC240719P00011000 | 2024-05-01 12:00PM EDT | 11.00 | 3.88 | 4.05 | 4.20 | -0.52 | -11.82% | 1 | 296 | 209.18% |
| CGC240719P00012000 | 2024-05-01 10:34AM EDT | 12.00 | 5.00 | 4.80 | 5.20 | 0.00 | - | 64 | 575 | 218.36% |
| CGC240719P00013000 | 2024-05-01 11:19AM EDT | 13.00 | 5.90 | 5.65 | 6.20 | 0.00 | - | 6 | 200 | 228.13% |
| CGC240719P00014000 | 2024-05-01 1:47PM EDT | 14.00 | 6.90 | 6.35 | 7.15 | 0.00 | - | 11 | 42 | 231.15% |
| CGC240719P00015000 | 2024-04-30 3:37PM EDT | 15.00 | 5.95 | 7.40 | 7.80 | 0.00 | - | 33 | 104 | 234.28% |
| CGC240719P00016000 | 2024-05-01 9:30AM EDT | 16.00 | 7.39 | 8.30 | 8.75 | 0.00 | - | 3 | 99 | 240.23% |
| CGC240719P00020000 | 2024-05-01 10:35AM EDT | 20.00 | 12.10 | 11.60 | 12.50 | 0.00 | - | 2 | 255 | 248.14% |
| CGC240719P00021000 | 2024-04-30 3:31PM EDT | 21.00 | 12.00 | 12.65 | 13.50 | 0.00 | - | 459 | 127 | 255.86% |
© 2024 Yahoo. All rights reserved.