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
After hours: 07:58PM EDT
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC210924C00011500 | 2021-09-22 9:33AM EDT | 11.50 | 2.33 | 2.28 | 2.74 | +0.35 | +17.68% | 3 | 8 | 201.56% |
| CGC210924C00012000 | 2021-09-22 2:49PM EDT | 12.00 | 2.22 | 2.15 | 2.27 | +0.62 | +38.75% | 5 | 15 | 148.44% |
| CGC210924C00013000 | 2021-09-22 2:35PM EDT | 13.00 | 1.41 | 1.17 | 1.24 | +0.68 | +93.15% | 35 | 230 | 85.94% |
| CGC210924C00013500 | 2021-09-22 2:59PM EDT | 13.50 | 0.80 | 0.71 | 0.82 | +0.39 | +95.12% | 94 | 542 | 79.69% |
| CGC210924C00014000 | 2021-09-22 3:59PM EDT | 14.00 | 0.38 | 0.38 | 0.41 | +0.16 | +72.73% | 1,338 | 2,507 | 72.66% |
| CGC210924C00014500 | 2021-09-22 3:59PM EDT | 14.50 | 0.18 | 0.18 | 0.20 | +0.07 | +63.64% | 1,232 | 2,134 | 77.73% |
| CGC210924C00015000 | 2021-09-22 3:59PM EDT | 15.00 | 0.09 | 0.08 | 0.11 | +0.03 | +50.00% | 1,865 | 1,296 | 85.94% |
| CGC210924C00015500 | 2021-09-22 3:48PM EDT | 15.50 | 0.06 | 0.04 | 0.05 | +0.03 | +100.00% | 382 | 801 | 92.19% |
| CGC210924C00016000 | 2021-09-22 3:20PM EDT | 16.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 315 | 2,103 | 109.38% |
| CGC210924C00016500 | 2021-09-22 3:51PM EDT | 16.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 19 | 540 | 121.88% |
| CGC210924C00017000 | 2021-09-22 2:13PM EDT | 17.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 34 | 427 | 134.38% |
| CGC210924C00017500 | 2021-09-22 2:09PM EDT | 17.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 39 | 286 | 143.75% |
| CGC210924C00018000 | 2021-09-22 2:28PM EDT | 18.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 6 | 553 | 179.69% |
| CGC210924C00018500 | 2021-09-22 3:49PM EDT | 18.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 265 | 175.00% |
| CGC210924C00019000 | 2021-09-22 2:07PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 311 | 554 | 178.13% |
| CGC210924C00019500 | 2021-09-22 9:36AM EDT | 19.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 179 | 218.75% |
| CGC210924C00020000 | 2021-09-22 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.02 | +0.09 | +900.00% | 10 | 290 | 206.25% |
| CGC210924C00020500 | 2021-09-22 1:21PM EDT | 20.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 28 | 105 | 228.13% |
| CGC210924C00021000 | 2021-09-21 10:22AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 245 | 240.63% |
| CGC210924C00021500 | 2021-09-20 9:38AM EDT | 21.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 75 | 262.50% |
| CGC210924C00022000 | 2021-09-22 12:15PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 4 | 68 | 284.38% |
| CGC210924C00022500 | 2021-09-20 3:33PM EDT | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 89 | 296.88% |
| CGC210924C00023000 | 2021-08-23 2:18PM EDT | 23.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 300.00% |
| CGC210924C00023500 | 2021-09-20 11:20AM EDT | 23.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 27 | 50 | 410.94% |
| CGC210924C00024000 | 2021-09-16 3:19PM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 35 | 275.00% |
| CGC210924C00025000 | 2021-08-30 10:34AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 56 | 287.50% |
| CGC210924C00026000 | 2021-08-24 11:52AM EDT | 26.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 300.00% |
| CGC210924C00030000 | 2021-09-15 9:46AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 375.00% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC210924P00011500 | 2021-09-22 3:16PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 201 | 222 | 125.00% |
| CGC210924P00012000 | 2021-09-22 11:53AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 257 | 105 | 121.88% |
| CGC210924P00013000 | 2021-09-22 2:14PM EDT | 13.00 | 0.03 | 0.03 | 0.04 | -0.17 | -85.00% | 430 | 934 | 85.94% |
| CGC210924P00013500 | 2021-09-22 3:36PM EDT | 13.50 | 0.08 | 0.08 | 0.10 | -0.31 | -79.49% | 387 | 729 | 78.13% |
| CGC210924P00014000 | 2021-09-22 3:58PM EDT | 14.00 | 0.23 | 0.22 | 0.25 | -0.42 | -64.62% | 571 | 803 | 75.00% |
| CGC210924P00014500 | 2021-09-22 3:56PM EDT | 14.50 | 0.54 | 0.50 | 0.55 | -0.49 | -47.57% | 351 | 611 | 78.91% |
| CGC210924P00015000 | 2021-09-22 2:33PM EDT | 15.00 | 0.71 | 0.89 | 0.97 | -0.84 | -54.19% | 171 | 550 | 88.28% |
| CGC210924P00015500 | 2021-09-22 9:50AM EDT | 15.50 | 1.30 | 1.35 | 1.42 | -0.77 | -37.20% | 1 | 166 | 97.66% |
| CGC210924P00016000 | 2021-09-22 2:04PM EDT | 16.00 | 1.68 | 1.79 | 1.92 | -0.76 | -31.15% | 75 | 207 | 101.56% |
| CGC210924P00016500 | 2021-09-22 9:41AM EDT | 16.50 | 2.53 | 2.29 | 2.41 | -0.49 | -16.23% | 1 | 71 | 115.63% |
| CGC210924P00017000 | 2021-09-22 1:37PM EDT | 17.00 | 2.68 | 2.79 | 2.92 | -0.67 | -20.00% | 10 | 208 | 139.06% |
| CGC210924P00017500 | 2021-09-21 3:46PM EDT | 17.50 | 4.00 | 3.35 | 3.40 | 0.00 | - | 5 | 72 | 175.00% |
| CGC210924P00018000 | 2021-09-22 9:50AM EDT | 18.00 | 3.81 | 3.80 | 3.90 | -0.66 | -14.77% | 3 | 143 | 167.19% |
| CGC210924P00018500 | 2021-09-22 9:50AM EDT | 18.50 | 4.30 | 4.30 | 4.40 | +0.45 | +11.69% | 1 | 23 | 181.25% |
| CGC210924P00019000 | 2021-09-22 2:14PM EDT | 19.00 | 4.00 | 4.80 | 4.95 | -1.60 | -28.57% | 2 | 111 | 226.56% |
| CGC210924P00019500 | 2021-09-20 3:57PM EDT | 19.50 | 6.02 | 4.95 | 5.80 | 0.00 | - | 2 | 2 | 242.19% |
| CGC210924P00020000 | 2021-09-22 11:03AM EDT | 20.00 | 5.90 | 5.80 | 5.90 | +0.50 | +9.26% | 11 | 22 | 225.00% |
| CGC210924P00020500 | 2021-09-20 9:30AM EDT | 20.50 | 6.20 | 6.10 | 6.60 | 0.00 | - | 3 | 4 | 237.50% |
| CGC210924P00021000 | 2021-09-22 10:15AM EDT | 21.00 | 6.95 | 6.80 | 6.90 | +3.10 | +80.52% | 5 | 11 | 250.00% |
| CGC210924P00021500 | 2021-09-21 1:13PM EDT | 21.50 | 8.02 | 7.30 | 7.40 | 0.00 | - | 1 | 19 | 262.50% |
| CGC210924P00022000 | 2021-09-21 11:33AM EDT | 22.00 | 8.50 | 7.80 | 7.90 | 0.00 | - | 4 | 2 | 275.00% |
| CGC210924P00022500 | 2021-09-08 1:12PM EDT | 22.50 | 6.32 | 8.30 | 8.40 | 0.00 | - | 1 | 0 | 287.50% |
| CGC210924P00023000 | 2021-09-02 3:21PM EDT | 23.00 | 5.65 | 8.80 | 8.90 | 0.00 | - | 20 | 20 | 300.00% |
| CGC210924P00023500 | 2021-08-17 2:03PM EDT | 23.50 | 6.33 | 8.75 | 8.90 | 0.00 | - | 1 | 0 | 0.00% |
| CGC210924P00024000 | 2021-09-22 10:39AM EDT | 24.00 | 9.90 | 9.80 | 9.90 | -0.25 | -2.46% | 7 | 8 | 318.75% |
| CGC210924P00025000 | 2021-09-14 11:49AM EDT | 25.00 | 10.20 | 10.80 | 10.90 | 0.00 | - | 1 | 2 | 340.63% |
| CGC210924P00030000 | 2021-09-20 2:40PM EDT | 30.00 | 16.50 | 15.80 | 15.90 | 0.00 | - | 2 | 2 | 431.25% |
© 2021 Verizon Media. All rights reserved.
