Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240517C00000500 | 2024-04-30 2:59PM EDT | 0.50 | 12.10 | 7.30 | 10.45 | 0.00 | - | 30 | 1 | 2,325.00% |
| CGC240517C00001000 | 2024-05-02 3:54PM EDT | 1.00 | 9.45 | 6.85 | 9.95 | 0.00 | - | 280 | 0 | 1,537.50% |
| CGC240517C00001500 | 2024-04-30 3:39PM EDT | 1.50 | 12.00 | 6.80 | 9.45 | 0.00 | - | 2 | 0 | 1,475.00% |
| CGC240517C00002000 | 2024-03-22 3:28PM EDT | 2.00 | 5.35 | 5.80 | 6.15 | 0.00 | - | 22 | 0 | 0.00% |
| CGC240517C00002500 | 2024-04-08 10:19AM EDT | 2.50 | 7.55 | 6.40 | 6.95 | 0.00 | - | 1 | 0 | 635.94% |
| CGC240517C00003000 | 2024-05-09 3:59PM EDT | 3.00 | 6.84 | 5.85 | 6.20 | 0.00 | - | 2 | 14 | 576.56% |
| CGC240517C00003500 | 2024-03-27 11:48AM EDT | 3.50 | 4.25 | 5.15 | 5.55 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240517C00004000 | 2024-04-30 2:06PM EDT | 4.00 | 7.00 | 4.85 | 5.25 | 0.00 | - | 1 | 5 | 50.00% |
| CGC240517C00004500 | 2024-05-01 2:58PM EDT | 4.50 | 6.10 | 4.40 | 4.70 | 0.00 | - | 3 | 4 | 50.00% |
| CGC240517C00005000 | 2024-04-30 3:26PM EDT | 5.00 | 8.80 | 3.85 | 4.20 | 0.00 | - | 1 | 3 | 337.50% |
| CGC240517C00005500 | 2024-05-06 11:20AM EDT | 5.50 | 5.03 | 3.40 | 3.70 | 0.00 | - | 2 | 22 | 50.00% |
| CGC240517C00006000 | 2024-05-10 2:48PM EDT | 6.00 | 2.84 | 2.90 | 3.20 | -0.55 | -16.22% | 391 | 935 | 50.00% |
| CGC240517C00006500 | 2024-05-01 10:54AM EDT | 6.50 | 3.40 | 2.44 | 2.65 | -1.33 | -28.12% | 1 | 3 | 189.84% |
| CGC240517C00007000 | 2024-05-10 3:58PM EDT | 7.00 | 2.09 | 2.01 | 2.07 | -1.06 | -33.65% | 956 | 2,015 | 106.25% |
| CGC240517C00007500 | 2024-05-10 2:47PM EDT | 7.50 | 1.45 | 1.51 | 1.66 | -0.88 | -37.77% | 15 | 5 | 93.75% |
| CGC240517C00008000 | 2024-05-10 3:29PM EDT | 8.00 | 1.16 | 1.07 | 1.29 | -0.68 | -36.96% | 456 | 8,527 | 103.13% |
| CGC240517C00008500 | 2024-05-10 3:42PM EDT | 8.50 | 0.82 | 0.78 | 0.87 | -0.63 | -43.45% | 84 | 6,848 | 103.91% |
| CGC240517C00009000 | 2024-05-10 3:59PM EDT | 9.00 | 0.62 | 0.55 | 0.61 | -0.57 | -47.90% | 1,018 | 4,194 | 111.33% |
| CGC240517C00009500 | 2024-05-10 3:58PM EDT | 9.50 | 0.43 | 0.36 | 0.43 | -0.51 | -54.26% | 691 | 821 | 116.02% |
| CGC240517C00010000 | 2024-05-10 3:58PM EDT | 10.00 | 0.31 | 0.28 | 0.31 | -0.42 | -57.53% | 4,716 | 5,390 | 126.56% |
| CGC240517C00010500 | 2024-05-10 3:53PM EDT | 10.50 | 0.20 | 0.19 | 0.23 | -0.38 | -65.52% | 673 | 1,673 | 132.42% |
| CGC240517C00011000 | 2024-05-10 3:47PM EDT | 11.00 | 0.15 | 0.14 | 0.15 | -0.30 | -66.67% | 725 | 7,502 | 135.94% |
| CGC240517C00011500 | 2024-05-10 3:59PM EDT | 11.50 | 0.11 | 0.11 | 0.12 | -0.25 | -69.44% | 231 | 594 | 144.53% |
| CGC240517C00012000 | 2024-05-10 3:40PM EDT | 12.00 | 0.09 | 0.07 | 0.09 | -0.18 | -66.67% | 432 | 2,219 | 146.88% |
| CGC240517C00012500 | 2024-05-10 3:47PM EDT | 12.50 | 0.06 | 0.05 | 0.07 | -0.15 | -71.43% | 64 | 1,656 | 151.56% |
| CGC240517C00013000 | 2024-05-10 2:36PM EDT | 13.00 | 0.06 | 0.04 | 0.06 | -0.11 | -64.71% | 94 | 2,344 | 159.38% |
| CGC240517C00013500 | 2024-05-09 3:33PM EDT | 13.50 | 0.12 | 0.02 | 0.09 | -0.02 | -14.29% | 1 | 580 | 175.00% |
| CGC240517C00014000 | 2024-05-10 1:17PM EDT | 14.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 393 | 3,422 | 179.69% |
| CGC240517C00014500 | 2024-05-10 11:59AM EDT | 14.50 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 10 | 140 | 187.50% |
| CGC240517C00015000 | 2024-05-10 3:50PM EDT | 15.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 729 | 11,152 | 193.75% |
| CGC240517C00015500 | 2024-05-08 9:42AM EDT | 15.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 20 | 196.88% |
| CGC240517C00016000 | 2024-05-10 2:43PM EDT | 16.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 20 | 511 | 193.75% |
| CGC240517C00016500 | 2024-05-03 11:45AM EDT | 16.50 | 0.16 | 0.01 | 0.03 | 0.00 | - | 2 | 13 | 203.13% |
| CGC240517C00017000 | 2024-05-09 3:29PM EDT | 17.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 43 | 163 | 212.50% |
| CGC240517C00017500 | 2024-05-06 10:01AM EDT | 17.50 | 0.10 | 0.01 | 0.03 | 0.00 | - | 47 | 48 | 218.75% |
| CGC240517C00018000 | 2024-05-10 3:24PM EDT | 18.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 42 | 448 | 228.13% |
| CGC240517C00018500 | 2024-05-03 12:05PM EDT | 18.50 | 0.09 | 0.01 | 0.06 | 0.00 | - | 6 | 36 | 253.13% |
| CGC240517C00019000 | 2024-05-07 11:23AM EDT | 19.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 15 | 1,407 | 276.56% |
| CGC240517C00019500 | 2024-05-02 9:46AM EDT | 19.50 | 0.41 | 0.01 | 0.50 | 0.00 | - | - | 10 | 393.75% |
| CGC240517C00020000 | 2024-05-10 10:17AM EDT | 20.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 10 | 1,200 | 256.25% |
| CGC240517C00021000 | 2024-05-09 3:30PM EDT | 21.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 10 | 637 | 318.75% |
| CGC240517C00022000 | 2024-05-08 11:59AM EDT | 22.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 13 | 25 | 435.16% |
| CGC240517C00023000 | 2024-05-01 10:34AM EDT | 23.00 | 0.18 | 0.01 | 0.22 | 0.00 | - | - | 1 | 381.25% |
| CGC240517C00025000 | 2024-05-10 12:44PM EDT | 25.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 429 | 321.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240517P00001000 | 2024-04-02 9:51AM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 700.00% |
| CGC240517P00002500 | 2024-03-20 9:47AM EDT | 2.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 50 | 70 | 525.00% |
| CGC240517P00003000 | 2024-05-01 10:29AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 385 | 325.00% |
| CGC240517P00003500 | 2024-05-10 3:52PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,344 | 275.00% |
| CGC240517P00004000 | 2024-05-10 3:52PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 443 | 237.50% |
| CGC240517P00004500 | 2024-05-10 3:52PM EDT | 4.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 604 | 243.75% |
| CGC240517P00005000 | 2024-05-10 3:54PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 41 | 871 | 212.50% |
| CGC240517P00005500 | 2024-05-10 3:51PM EDT | 5.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 385 | 187.50% |
| CGC240517P00006000 | 2024-05-10 3:56PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 190 | 1,899 | 165.63% |
| CGC240517P00006500 | 2024-05-10 2:48PM EDT | 6.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 119 | 719 | 148.44% |
| CGC240517P00007000 | 2024-05-10 3:56PM EDT | 7.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 282 | 1,219 | 133.59% |
| CGC240517P00007500 | 2024-05-10 3:44PM EDT | 7.50 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 181 | 1,100 | 130.47% |
| CGC240517P00008000 | 2024-05-10 3:59PM EDT | 8.00 | 0.22 | 0.22 | 0.24 | +0.07 | +46.67% | 442 | 4,165 | 131.64% |
| CGC240517P00008500 | 2024-05-10 3:57PM EDT | 8.50 | 0.40 | 0.39 | 0.44 | +0.12 | +42.86% | 294 | 1,588 | 135.16% |
| CGC240517P00009000 | 2024-05-10 3:58PM EDT | 9.00 | 0.66 | 0.66 | 0.69 | +0.17 | +34.69% | 462 | 5,081 | 140.63% |
| CGC240517P00009500 | 2024-05-10 3:58PM EDT | 9.50 | 1.00 | 0.98 | 1.09 | +0.22 | +28.21% | 207 | 635 | 154.30% |
| CGC240517P00010000 | 2024-05-10 3:58PM EDT | 10.00 | 1.36 | 1.36 | 1.50 | +0.33 | +32.04% | 544 | 1,754 | 166.41% |
| CGC240517P00010500 | 2024-05-10 3:00PM EDT | 10.50 | 1.90 | 1.77 | 1.89 | +0.47 | +32.87% | 49 | 1,338 | 173.05% |
| CGC240517P00011000 | 2024-05-10 12:02PM EDT | 11.00 | 2.27 | 2.19 | 2.32 | +0.52 | +29.71% | 52 | 5,373 | 179.69% |
| CGC240517P00011500 | 2024-05-09 3:09PM EDT | 11.50 | 2.07 | 2.65 | 2.81 | 0.00 | - | 17 | 494 | 194.53% |
| CGC240517P00012000 | 2024-05-10 2:46PM EDT | 12.00 | 3.40 | 3.15 | 3.25 | +0.69 | +25.46% | 39 | 707 | 205.47% |
| CGC240517P00012500 | 2024-05-09 1:37PM EDT | 12.50 | 3.05 | 3.60 | 3.75 | 0.00 | - | 4 | 116 | 215.63% |
| CGC240517P00013000 | 2024-05-10 3:25PM EDT | 13.00 | 4.20 | 4.05 | 4.30 | +0.82 | +24.26% | 5 | 366 | 232.03% |
| CGC240517P00013500 | 2024-05-10 9:33AM EDT | 13.50 | 4.08 | 4.55 | 4.75 | -0.02 | -0.49% | 4 | 120 | 239.06% |
| CGC240517P00014000 | 2024-05-10 2:46PM EDT | 14.00 | 5.35 | 5.00 | 5.25 | +1.05 | +24.42% | 10 | 196 | 243.75% |
| CGC240517P00014500 | 2024-05-09 12:23PM EDT | 14.50 | 5.05 | 5.50 | 5.75 | 0.00 | - | 3 | 37 | 257.03% |
| CGC240517P00015000 | 2024-05-10 3:44PM EDT | 15.00 | 6.11 | 5.95 | 6.25 | +0.86 | +16.38% | 1 | 3,606 | 259.38% |
| CGC240517P00015500 | 2024-05-06 1:27PM EDT | 15.50 | 5.50 | 6.50 | 6.75 | 0.00 | - | 36 | 45 | 282.03% |
| CGC240517P00016000 | 2024-05-06 11:52AM EDT | 16.00 | 5.90 | 7.00 | 7.30 | 0.00 | - | 41 | 487 | 303.13% |
| CGC240517P00016500 | 2024-05-03 11:39AM EDT | 16.50 | 6.80 | 7.45 | 7.75 | 0.00 | - | 17 | 18 | 292.97% |
| CGC240517P00017000 | 2024-05-06 1:27PM EDT | 17.00 | 6.95 | 7.95 | 8.30 | 0.00 | - | 4 | 10 | 314.06% |
| CGC240517P00017500 | 2024-05-06 10:01AM EDT | 17.50 | 7.45 | 8.00 | 9.75 | 0.00 | - | - | 5 | 410.94% |
| CGC240517P00018000 | 2024-05-08 3:57PM EDT | 18.00 | 9.30 | 8.95 | 9.25 | 0.00 | - | 5 | 230 | 322.66% |
| CGC240517P00018500 | 2024-05-06 12:36PM EDT | 18.50 | 8.50 | 9.45 | 9.80 | 0.00 | - | 8 | 16 | 342.97% |
| CGC240517P00019000 | 2024-05-06 11:11AM EDT | 19.00 | 8.95 | 9.95 | 10.20 | 0.00 | - | 12 | 35 | 328.13% |
| CGC240517P00019500 | 2024-05-03 10:41AM EDT | 19.50 | 9.10 | 10.45 | 10.75 | 0.00 | - | 1 | 35 | 349.22% |
| CGC240517P00020000 | 2024-05-06 11:11AM EDT | 20.00 | 9.95 | 10.95 | 11.25 | 0.00 | - | 5 | 45 | 357.03% |
| CGC240517P00021000 | 2024-05-06 11:11AM EDT | 21.00 | 10.95 | 11.95 | 12.25 | 0.00 | - | 9 | 10 | 372.66% |
| CGC240517P00022000 | 2024-05-06 11:11AM EDT | 22.00 | 11.95 | 12.95 | 13.25 | 0.00 | - | 6 | 10 | 387.50% |
| CGC240517P00023000 | 2024-05-02 11:30AM EDT | 23.00 | 12.25 | 13.05 | 15.65 | 0.00 | - | - | 1 | 501.56% |
| CGC240517P00024000 | 2024-05-06 10:22AM EDT | 24.00 | 14.10 | 14.90 | 15.25 | 0.00 | - | 3 | 15 | 400.00% |
| CGC240517P00025000 | 2024-05-02 9:53AM EDT | 25.00 | 14.35 | 15.10 | 17.35 | 0.00 | - | - | 1 | 484.38% |
© 2024 Yahoo. All rights reserved.