Canada markets closed

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.17+0.65 (+4.81%)
At close: 4:00PM EDT
14.50 +0.33 (2.33%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 24, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGC210924C000115002021-09-22 9:33AM EDT11.502.332.282.74+0.35+17.68%38201.56%
CGC210924C000120002021-09-22 2:49PM EDT12.002.222.152.27+0.62+38.75%515148.44%
CGC210924C000130002021-09-22 2:35PM EDT13.001.411.171.24+0.68+93.15%3523085.94%
CGC210924C000135002021-09-22 2:59PM EDT13.500.800.710.82+0.39+95.12%9454279.69%
CGC210924C000140002021-09-22 3:59PM EDT14.000.380.380.41+0.16+72.73%1,3382,50772.66%
CGC210924C000145002021-09-22 3:59PM EDT14.500.180.180.20+0.07+63.64%1,2322,13477.73%
CGC210924C000150002021-09-22 3:59PM EDT15.000.090.080.11+0.03+50.00%1,8651,29685.94%
CGC210924C000155002021-09-22 3:48PM EDT15.500.060.040.05+0.03+100.00%38280192.19%
CGC210924C000160002021-09-22 3:20PM EDT16.000.040.030.040.00-3152,103109.38%
CGC210924C000165002021-09-22 3:51PM EDT16.500.030.020.03+0.01+50.00%19540121.88%
CGC210924C000170002021-09-22 2:13PM EDT17.000.030.010.030.00-34427134.38%
CGC210924C000175002021-09-22 2:09PM EDT17.500.020.000.03-0.01-33.33%39286143.75%
CGC210924C000180002021-09-22 2:28PM EDT18.000.030.010.05+0.01+50.00%6553179.69%
CGC210924C000185002021-09-22 3:49PM EDT18.500.010.010.020.00-18265175.00%
CGC210924C000190002021-09-22 2:07PM EDT19.000.020.000.02-0.01-33.33%311554178.13%
CGC210924C000195002021-09-22 9:36AM EDT19.500.010.000.050.00-1179218.75%
CGC210924C000200002021-09-22 9:30AM EDT20.000.100.000.02+0.09+900.00%10290206.25%
CGC210924C000205002021-09-22 1:21PM EDT20.500.020.010.020.00-28105228.13%
CGC210924C000210002021-09-21 10:22AM EDT21.000.010.000.030.00-1245240.63%
CGC210924C000215002021-09-20 9:38AM EDT21.500.010.010.030.00-175262.50%
CGC210924C000220002021-09-22 12:15PM EDT22.000.030.000.05+0.02+200.00%468284.38%
CGC210924C000225002021-09-20 3:33PM EDT22.500.010.000.050.00-389296.88%
CGC210924C000230002021-08-23 2:18PM EDT23.000.100.000.040.00-13300.00%
CGC210924C000235002021-09-20 11:20AM EDT23.500.010.000.220.00-2750410.94%
CGC210924C000240002021-09-16 3:19PM EDT24.000.020.000.010.00-2635275.00%
CGC210924C000250002021-08-30 10:34AM EDT25.000.010.000.010.00-256287.50%
CGC210924C000260002021-08-24 11:52AM EDT26.000.040.000.010.00-59300.00%
CGC210924C000300002021-09-15 9:46AM EDT30.000.010.000.010.00-25375.00%
PutsforSeptember 24, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGC210924P000115002021-09-22 3:16PM EDT11.500.010.000.01-0.02-66.67%201222125.00%
CGC210924P000120002021-09-22 11:53AM EDT12.000.010.000.03-0.05-83.33%257105121.88%
CGC210924P000130002021-09-22 2:14PM EDT13.000.030.030.04-0.17-85.00%43093485.94%
CGC210924P000135002021-09-22 3:36PM EDT13.500.080.080.10-0.31-79.49%38772978.13%
CGC210924P000140002021-09-22 3:58PM EDT14.000.230.220.25-0.42-64.62%57180375.00%
CGC210924P000145002021-09-22 3:56PM EDT14.500.540.500.55-0.49-47.57%35161178.91%
CGC210924P000150002021-09-22 2:33PM EDT15.000.710.890.97-0.84-54.19%17155088.28%
CGC210924P000155002021-09-22 9:50AM EDT15.501.301.351.42-0.77-37.20%116697.66%
CGC210924P000160002021-09-22 2:04PM EDT16.001.681.791.92-0.76-31.15%75207101.56%
CGC210924P000165002021-09-22 9:41AM EDT16.502.532.292.41-0.49-16.23%171115.63%
CGC210924P000170002021-09-22 1:37PM EDT17.002.682.792.92-0.67-20.00%10208139.06%
CGC210924P000175002021-09-21 3:46PM EDT17.504.003.353.400.00-572175.00%
CGC210924P000180002021-09-22 9:50AM EDT18.003.813.803.90-0.66-14.77%3143167.19%
CGC210924P000185002021-09-22 9:50AM EDT18.504.304.304.40+0.45+11.69%123181.25%
CGC210924P000190002021-09-22 2:14PM EDT19.004.004.804.95-1.60-28.57%2111226.56%
CGC210924P000195002021-09-20 3:57PM EDT19.506.024.955.800.00-22242.19%
CGC210924P000200002021-09-22 11:03AM EDT20.005.905.805.90+0.50+9.26%1122225.00%
CGC210924P000205002021-09-20 9:30AM EDT20.506.206.106.600.00-34237.50%
CGC210924P000210002021-09-22 10:15AM EDT21.006.956.806.90+3.10+80.52%511250.00%
CGC210924P000215002021-09-21 1:13PM EDT21.508.027.307.400.00-119262.50%
CGC210924P000220002021-09-21 11:33AM EDT22.008.507.807.900.00-42275.00%
CGC210924P000225002021-09-08 1:12PM EDT22.506.328.308.400.00-10287.50%
CGC210924P000230002021-09-02 3:21PM EDT23.005.658.808.900.00-2020300.00%
CGC210924P000235002021-08-17 2:03PM EDT23.506.338.758.900.00-100.00%
CGC210924P000240002021-09-22 10:39AM EDT24.009.909.809.90-0.25-2.46%78318.75%
CGC210924P000250002021-09-14 11:49AM EDT25.0010.2010.8010.900.00-12340.63%
CGC210924P000300002021-09-20 2:40PM EDT30.0016.5015.8015.900.00-22431.25%