Canopy Growth Corporation (CGC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.67-0.85 (-4.85%)
At close: 4:00PM EDT
16.74 +0.07 (0.42%)
After hours: 7:58PM EDT
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC200814C00010000 | 2020-07-13 9:49AM EDT | 10.00 | 7.40 | 5.30 | 7.35 | 0.00 | - | 1 | 0 | 401.56% |
| CGC200814C00011500 | 2020-07-14 2:28PM EDT | 11.50 | 5.72 | 3.95 | 5.95 | 0.00 | - | 1 | 1 | 338.67% |
| CGC200814C00012500 | 2020-07-14 2:28PM EDT | 12.50 | 4.79 | 4.05 | 4.95 | 0.00 | - | 1 | 1 | 205.08% |
| CGC200814C00013000 | 2020-08-06 2:01PM EDT | 13.00 | 4.15 | 3.60 | 3.80 | -0.65 | -13.54% | 8 | 4 | 100.00% |
| CGC200814C00014500 | 2020-08-07 3:55PM EDT | 14.50 | 2.37 | 2.28 | 2.44 | -0.98 | -29.25% | 42 | 3 | 102.54% |
| CGC200814C00015000 | 2020-08-07 3:36PM EDT | 15.00 | 1.98 | 1.88 | 2.23 | -1.32 | -40.00% | 56 | 47 | 115.23% |
| CGC200814C00015500 | 2020-08-07 3:13PM EDT | 15.50 | 1.65 | 1.53 | 1.78 | -1.20 | -42.11% | 49 | 16 | 108.01% |
| CGC200814C00016000 | 2020-08-07 3:34PM EDT | 16.00 | 1.37 | 1.20 | 1.40 | -0.66 | -32.51% | 45 | 17 | 102.73% |
| CGC200814C00016500 | 2020-08-07 3:59PM EDT | 16.50 | 1.08 | 1.07 | 1.27 | -1.06 | -49.53% | 434 | 31 | 118.36% |
| CGC200814C00017000 | 2020-08-07 3:59PM EDT | 17.00 | 0.88 | 0.85 | 0.90 | -0.49 | -35.77% | 1,166 | 572 | 110.94% |
| CGC200814C00017500 | 2020-08-07 3:59PM EDT | 17.50 | 0.71 | 0.68 | 0.72 | -0.39 | -35.45% | 1,149 | 335 | 112.89% |
| CGC200814C00018000 | 2020-08-07 3:59PM EDT | 18.00 | 0.58 | 0.55 | 0.58 | -0.42 | -42.00% | 1,386 | 789 | 115.63% |
| CGC200814C00018500 | 2020-08-07 3:59PM EDT | 18.50 | 0.45 | 0.44 | 0.50 | -0.35 | -43.75% | 1,008 | 484 | 119.92% |
| CGC200814C00019000 | 2020-08-07 3:58PM EDT | 19.00 | 0.36 | 0.35 | 0.39 | -0.31 | -46.27% | 1,446 | 2,037 | 121.09% |
| CGC200814C00019500 | 2020-08-07 3:56PM EDT | 19.50 | 0.29 | 0.26 | 0.32 | -0.25 | -46.30% | 482 | 1,530 | 121.88% |
| CGC200814C00020000 | 2020-08-07 3:59PM EDT | 20.00 | 0.22 | 0.22 | 0.23 | -0.25 | -53.19% | 9,236 | 18,556 | 122.66% |
| CGC200814C00020500 | 2020-08-07 3:53PM EDT | 20.50 | 0.19 | 0.18 | 0.20 | -0.22 | -53.66% | 370 | 1,034 | 126.95% |
| CGC200814C00021500 | 2020-08-07 3:46PM EDT | 21.50 | 0.14 | 0.12 | 0.22 | -0.12 | -46.15% | 393 | 465 | 141.80% |
| CGC200814C00023000 | 2020-08-07 3:56PM EDT | 23.00 | 0.07 | 0.05 | 0.10 | -0.20 | -74.07% | 172 | 803 | 139.84% |
| CGC200814C00024000 | 2020-08-07 3:30PM EDT | 24.00 | 0.05 | 0.05 | 0.21 | -0.10 | -66.67% | 151 | 121 | 171.88% |
| CGC200814C00025000 | 2020-08-07 3:52PM EDT | 25.00 | 0.05 | 0.03 | 0.08 | -0.09 | -64.29% | 264 | 589 | 157.81% |
| CGC200814C00030000 | 2020-08-07 3:46PM EDT | 30.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 145 | 144 | 201.56% |
PutsforAugust 14, 2020
© 2020 Verizon Media. All rights reserved.
