Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC241018C00002000 | 2024-04-11 11:20AM EDT | 2.00 | 6.05 | 7.90 | 9.20 | 0.00 | - | 1 | 0 | 181.25% |
| CGC241018C00003000 | 2024-04-26 9:41AM EDT | 3.00 | 5.95 | 6.85 | 7.95 | 0.00 | - | 1 | 1 | 103.91% |
| CGC241018C00003500 | 2024-05-01 12:12PM EDT | 3.50 | 6.80 | 6.20 | 7.70 | 0.00 | - | 4 | 8 | 103.91% |
| CGC241018C00004000 | 2024-04-26 3:16PM EDT | 4.00 | 4.90 | 5.85 | 7.05 | 0.00 | - | 3 | 2 | 92.19% |
| CGC241018C00004500 | 2024-04-26 12:58PM EDT | 4.50 | 4.35 | 5.40 | 6.55 | 0.00 | - | 1 | 40 | 85.94% |
| CGC241018C00005000 | 2024-05-01 3:59PM EDT | 5.00 | 6.45 | 4.90 | 5.90 | 0.00 | - | 206 | 130 | 63.67% |
| CGC241018C00005500 | 2024-04-26 10:18AM EDT | 5.50 | 5.45 | 4.40 | 5.40 | +0.45 | +9.00% | 650 | 655 | 56.25% |
| CGC241018C00006000 | 2024-04-30 2:41PM EDT | 6.00 | 6.00 | 3.90 | 4.90 | 0.00 | - | 5 | 1,837 | 95.70% |
| CGC241018C00007000 | 2024-05-01 3:54PM EDT | 7.00 | 4.35 | 3.15 | 3.80 | 0.00 | - | 7 | 40 | 69.82% |
| CGC241018C00008000 | 2024-05-02 2:38PM EDT | 8.00 | 3.40 | 2.49 | 3.20 | +0.15 | +4.62% | 356 | 795 | 55.57% |
| CGC241018C00009000 | 2024-05-02 2:36PM EDT | 9.00 | 2.90 | 2.03 | 2.69 | -0.34 | -10.49% | 9 | 67 | 61.52% |
| CGC241018C00010000 | 2024-05-02 3:41PM EDT | 10.00 | 1.95 | 1.59 | 2.15 | -0.45 | -18.75% | 127 | 222 | 61.82% |
| CGC241018C00011000 | 2024-05-02 12:41PM EDT | 11.00 | 2.20 | 1.43 | 2.14 | +0.09 | +4.27% | 11 | 122 | 73.24% |
| CGC241018C00012000 | 2024-05-02 3:14PM EDT | 12.00 | 1.49 | 1.41 | 1.72 | -0.65 | -30.37% | 5 | 245 | 76.86% |
| CGC241018C00013000 | 2024-05-02 3:46PM EDT | 13.00 | 1.25 | 1.06 | 1.70 | -0.35 | -21.88% | 29 | 302 | 79.79% |
| CGC241018C00014000 | 2024-05-02 2:48PM EDT | 14.00 | 1.21 | 1.05 | 1.57 | -0.26 | -17.69% | 312 | 180 | 85.45% |
| CGC241018C00015000 | 2024-05-02 3:56PM EDT | 15.00 | 0.95 | 0.93 | 1.06 | -0.23 | -19.49% | 84 | 743 | 80.76% |
| CGC241018C00016000 | 2024-05-02 2:59PM EDT | 16.00 | 1.07 | 0.82 | 0.94 | -0.12 | -10.08% | 30 | 21 | 82.42% |
| CGC241018C00017000 | 2024-05-01 10:40AM EDT | 17.00 | 0.99 | 0.64 | 0.86 | 0.00 | - | 3 | 26 | 82.52% |
| CGC241018C00018000 | 2024-05-02 1:32PM EDT | 18.00 | 0.85 | 0.61 | 0.78 | -0.18 | -17.48% | 7 | 103 | 85.06% |
| CGC241018C00019000 | 2024-05-02 12:52PM EDT | 19.00 | 0.60 | 0.59 | 0.70 | -0.15 | -20.00% | 31 | 159 | 87.30% |
| CGC241018C00020000 | 2024-05-02 3:14PM EDT | 20.00 | 0.64 | 0.51 | 0.69 | -0.03 | -4.48% | 11 | 358 | 89.36% |
| CGC241018C00021000 | 2024-05-02 1:14PM EDT | 21.00 | 0.55 | 0.38 | 0.68 | -0.10 | -15.38% | 16 | 283 | 89.75% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC241018P00000500 | 2024-03-26 11:29AM EDT | 0.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 531.25% |
| CGC241018P00001000 | 2024-02-28 3:52PM EDT | 1.00 | 0.02 | 0.00 | 2.21 | 0.00 | - | - | 10 | 0.00% |
| CGC241018P00001500 | 2024-03-21 2:26PM EDT | 1.50 | 0.70 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 254.30% |
| CGC241018P00002000 | 2024-04-26 10:11AM EDT | 2.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 7 | 18 | 211.72% |
| CGC241018P00002500 | 2024-04-22 11:17AM EDT | 2.50 | 0.33 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 187.50% |
| CGC241018P00003000 | 2024-05-01 11:22AM EDT | 3.00 | 0.50 | 0.29 | 0.41 | 0.00 | - | 1 | 8 | 159.77% |
| CGC241018P00003500 | 2024-04-29 10:00AM EDT | 3.50 | 0.55 | 0.48 | 0.66 | 0.00 | - | 1 | 8 | 167.77% |
| CGC241018P00004000 | 2024-05-02 9:39AM EDT | 4.00 | 0.69 | 0.65 | 0.83 | -0.31 | -31.00% | 15 | 85 | 166.21% |
| CGC241018P00004500 | 2024-05-02 1:43PM EDT | 4.50 | 1.00 | 0.92 | 1.10 | -0.18 | -15.25% | 2 | 7 | 171.48% |
| CGC241018P00005000 | 2024-05-02 3:59PM EDT | 5.00 | 1.23 | 1.19 | 1.35 | -0.17 | -12.14% | 113 | 128 | 173.44% |
| CGC241018P00005500 | 2024-04-23 1:57PM EDT | 5.50 | 1.60 | 1.41 | 1.66 | 0.00 | - | 8 | 9 | 174.22% |
| CGC241018P00006000 | 2024-05-01 2:28PM EDT | 6.00 | 1.97 | 1.70 | 2.13 | 0.00 | - | 13 | 118 | 181.05% |
| CGC241018P00007000 | 2024-05-01 1:02PM EDT | 7.00 | 2.62 | 2.35 | 2.82 | 0.00 | - | 8 | 52 | 185.25% |
| CGC241018P00008000 | 2024-05-02 2:19PM EDT | 8.00 | 3.07 | 3.05 | 3.45 | -0.33 | -9.71% | 15 | 82 | 186.23% |
| CGC241018P00009000 | 2024-04-23 11:33AM EDT | 9.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 3 | 31 | 187.01% |
| CGC241018P00010000 | 2024-05-02 3:59PM EDT | 10.00 | 4.73 | 4.60 | 4.95 | -0.25 | -5.02% | 2 | 58 | 191.89% |
| CGC241018P00011000 | 2024-04-23 1:34PM EDT | 11.00 | 5.70 | 5.40 | 5.90 | 0.00 | - | 34 | 34 | 197.36% |
| CGC241018P00012000 | 2024-05-02 9:32AM EDT | 12.00 | 6.30 | 5.95 | 7.05 | -0.15 | -2.33% | 11 | 11 | 200.59% |
| CGC241018P00013000 | 2024-04-23 11:33AM EDT | 13.00 | 7.50 | 7.10 | 7.95 | 0.00 | - | 35 | 57 | 210.06% |
| CGC241018P00014000 | 2024-04-29 12:10PM EDT | 14.00 | 8.75 | 7.70 | 8.70 | 0.00 | - | 4 | 16 | 204.40% |
| CGC241018P00017000 | 2024-04-29 12:03PM EDT | 17.00 | 11.50 | 10.60 | 11.15 | 0.00 | - | 3 | 4 | 210.55% |
| CGC241018P00019000 | 2024-04-30 2:39PM EDT | 19.00 | 12.40 | 12.25 | 13.15 | 0.00 | - | 42 | 16 | 214.16% |
| CGC241018P00020000 | 2024-05-01 10:35AM EDT | 20.00 | 13.80 | 13.40 | 13.90 | 0.00 | - | 1 | 122 | 216.80% |
| CGC241018P00021000 | 2024-04-30 2:18PM EDT | 21.00 | 14.45 | 14.10 | 14.95 | 0.00 | - | 102 | 105 | 216.41% |
© 2024 Yahoo. All rights reserved.