CGC - Canopy Growth Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 3, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC200403C00006500 | 2020-03-20 6:05PM EDT | 6.50 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC200403C00007500 | 2020-03-20 6:05PM EDT | 7.50 | 4.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC200403C00008000 | 2020-03-20 3:33PM EDT | 8.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC200403C00008500 | 2020-03-25 1:18PM EDT | 8.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CGC200403C00009000 | 2020-03-27 1:52PM EDT | 9.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC200403C00010000 | 2020-03-31 3:25PM EDT | 10.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 0.00% |
| CGC200403C00011000 | 2020-03-26 2:40PM EDT | 11.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC200403C00011500 | 2020-03-27 12:59PM EDT | 11.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC200403C00012000 | 2020-03-31 10:23AM EDT | 12.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC200403C00012500 | 2020-03-31 12:15PM EDT | 12.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CGC200403C00013000 | 2020-03-31 10:52AM EDT | 13.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CGC200403C00013500 | 2020-03-31 10:44AM EDT | 13.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CGC200403C00014000 | 2020-03-31 2:45PM EDT | 14.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| CGC200403C00015000 | 2020-03-31 3:54PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 12.50% |
| CGC200403C00015500 | 2020-03-31 3:26PM EDT | 15.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 25.00% |
| CGC200403C00016000 | 2020-03-31 3:56PM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 25.00% |
| CGC200403C00016500 | 2020-03-31 3:09PM EDT | 16.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| CGC200403C00017000 | 2020-03-31 3:49PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 50.00% |
| CGC200403C00017500 | 2020-03-31 3:26PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| CGC200403C00018000 | 2020-03-31 12:09PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CGC200403C00018500 | 2020-03-31 10:42AM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CGC200403C00019000 | 2020-03-31 3:54PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CGC200403C00019500 | 2020-03-31 10:20AM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| CGC200403C00020000 | 2020-03-31 3:43PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CGC200403C00020500 | 2020-03-31 10:32AM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC200403C00021000 | 2020-03-31 11:16AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| CGC200403C00021500 | 2020-03-26 1:03PM EDT | 21.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CGC200403C00022000 | 2020-03-31 11:15AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| CGC200403C00022500 | 2020-03-27 3:00PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC200403C00023000 | 2020-03-27 2:17PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC200403C00023500 | 2020-03-10 3:49PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CGC200403C00024000 | 2020-03-12 11:56AM EDT | 24.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CGC200403C00024500 | 2020-03-27 9:44AM EDT | 24.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC200403C00025000 | 2020-03-31 9:36AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CGC200403C00026000 | 2020-03-12 10:22AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CGC200403C00027000 | 2020-03-12 11:49AM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| CGC200403C00027500 | 2020-03-05 1:12PM EDT | 27.50 | 0.05 | 0.04 | 0.00 | 0.00 | - | 1 | 0 | 309.38% |
| CGC200403C00028000 | 2020-03-26 12:02PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CGC200403C00029000 | 2020-03-09 9:56AM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CGC200403C00030000 | 2020-03-26 11:35AM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CGC200403C00035000 | 2020-03-27 4:54AM EDT | 35.00 | 0.10 | 0.00 | 4.25 | 0.00 | - | - | 0 | 1,099.22% |
PutsforApril 3, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC200403P00005000 | 2020-03-27 9:50AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC200403P00006500 | 2020-03-27 3:40PM EDT | 6.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CGC200403P00007000 | 2020-03-25 9:49AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CGC200403P00007500 | 2020-03-30 10:54AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC200403P00008000 | 2020-03-30 3:49PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CGC200403P00008500 | 2020-03-30 10:10AM EDT | 8.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,449 | 0 | 50.00% |
| CGC200403P00009000 | 2020-03-31 12:54PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 50.00% |
| CGC200403P00010000 | 2020-03-31 1:53PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CGC200403P00011000 | 2020-03-31 3:46PM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CGC200403P00011500 | 2020-03-31 1:50PM EDT | 11.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CGC200403P00012000 | 2020-03-31 2:13PM EDT | 12.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 50.00% |
| CGC200403P00012500 | 2020-03-31 3:25PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| CGC200403P00013000 | 2020-03-31 3:46PM EDT | 13.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| CGC200403P00013500 | 2020-03-31 3:52PM EDT | 13.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| CGC200403P00014000 | 2020-03-31 3:57PM EDT | 14.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 12.50% |
| CGC200403P00015000 | 2020-03-31 3:30PM EDT | 15.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| CGC200403P00015500 | 2020-03-31 1:21PM EDT | 15.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CGC200403P00016000 | 2020-03-31 12:22PM EDT | 16.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CGC200403P00016500 | 2020-03-27 9:39AM EDT | 16.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC200403P00017000 | 2020-03-30 1:48PM EDT | 17.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC200403P00017500 | 2020-03-31 12:31PM EDT | 17.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CGC200403P00018000 | 2020-03-30 2:02PM EDT | 18.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CGC200403P00018500 | 2020-03-26 11:21AM EDT | 18.50 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC200403P00019000 | 2020-03-26 3:36PM EDT | 19.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CGC200403P00019500 | 2020-03-27 9:58AM EDT | 19.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC200403P00020000 | 2020-03-31 9:48AM EDT | 20.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CGC200403P00020500 | 2020-03-11 3:25PM EDT | 20.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC200403P00021000 | 2020-03-26 2:04PM EDT | 21.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CGC200403P00021500 | 2020-03-26 11:37AM EDT | 21.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CGC200403P00022000 | 2020-03-26 11:40AM EDT | 22.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC200403P00022500 | 2020-03-27 2:35PM EDT | 22.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CGC200403P00023000 | 2020-03-27 4:24AM EDT | 23.00 | 3.05 | 6.65 | 10.40 | 0.00 | - | 10 | 0 | 763.67% |
| CGC200403P00023500 | 2020-03-27 4:24AM EDT | 23.50 | 6.49 | 6.70 | 10.60 | 0.00 | - | 1 | 0 | 717.19% |
| CGC200403P00024000 | 2020-03-31 1:25PM EDT | 24.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CGC200403P00024500 | 2020-03-27 9:30AM EDT | 24.50 | 9.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC200403P00025000 | 2020-03-27 3:59PM EDT | 25.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC200403P00027000 | 2020-03-02 1:00AM EDT | 27.00 | 8.66 | 11.55 | 15.00 | 0.00 | - | - | 9 | 613.67% |
| CGC200403P00027500 | 2020-03-05 11:58AM EDT | 27.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC200403P00030000 | 2020-03-26 2:16PM EDT | 30.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.