Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC220527C00004000 | 2022-05-26 3:02PM EDT | 4.00 | 1.48 | 1.35 | 1.65 | +0.36 | +32.14% | 3 | 79 | 407.81% |
| CGC220527C00004500 | 2022-05-26 3:41PM EDT | 4.50 | 1.13 | 1.04 | 1.19 | +0.45 | +66.18% | 215 | 209 | 256.25% |
| CGC220527C00005000 | 2022-05-26 3:53PM EDT | 5.00 | 0.72 | 0.65 | 0.72 | +0.33 | +84.62% | 839 | 2,582 | 220.31% |
| CGC220527C00005500 | 2022-05-26 3:58PM EDT | 5.50 | 0.39 | 0.38 | 0.41 | +0.18 | +85.71% | 2,254 | 870 | 226.56% |
| CGC220527C00006000 | 2022-05-26 3:59PM EDT | 6.00 | 0.22 | 0.21 | 0.23 | +0.11 | +100.00% | 1,370 | 2,652 | 239.06% |
| CGC220527C00006500 | 2022-05-26 3:59PM EDT | 6.50 | 0.12 | 0.10 | 0.12 | +0.06 | +100.00% | 1,074 | 4,661 | 240.63% |
| CGC220527C00007000 | 2022-05-26 3:58PM EDT | 7.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 621 | 1,964 | 246.88% |
| CGC220527C00007500 | 2022-05-26 3:55PM EDT | 7.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,365 | 869 | 265.63% |
| CGC220527C00008000 | 2022-05-26 3:59PM EDT | 8.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 30 | 2,269 | 287.50% |
| CGC220527C00008500 | 2022-05-26 11:57AM EDT | 8.50 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 5 | 730 | 346.88% |
| CGC220527C00009000 | 2022-05-26 3:48PM EDT | 9.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 713 | 356.25% |
| CGC220527C00009500 | 2022-05-23 3:04PM EDT | 9.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 303 | 412.50% |
| CGC220527C00010000 | 2022-05-25 9:58AM EDT | 10.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 565 | 443.75% |
| CGC220527C00010500 | 2022-05-23 11:40AM EDT | 10.50 | 0.01 | 0.00 | 0.48 | 0.00 | - | 2 | 185 | 734.38% |
| CGC220527C00011000 | 2022-05-26 12:36PM EDT | 11.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 260 | 531.25% |
| CGC220527C00011500 | 2022-05-13 3:34PM EDT | 11.50 | 0.07 | 0.00 | 0.49 | 0.00 | - | 20 | 393 | 803.13% |
| CGC220527C00012000 | 2022-05-23 1:07PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 417 | 518.75% |
| CGC220527C00012500 | 2022-05-13 3:23PM EDT | 12.50 | 0.08 | 0.00 | 0.47 | 0.00 | - | 20 | 253 | 850.00% |
| CGC220527C00013000 | 2022-05-13 3:39PM EDT | 13.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 40 | 222 | 875.00% |
| CGC220527C00014000 | 2022-05-24 12:37PM EDT | 14.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 124 | 718.75% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC220527P00001000 | 2022-05-19 10:48AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 1,000.00% |
| CGC220527P00002000 | 2022-05-18 11:11AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 600.00% |
| CGC220527P00002500 | 2022-05-17 12:24PM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 17 | 525.00% |
| CGC220527P00003000 | 2022-05-26 3:53PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 438 | 375.00% |
| CGC220527P00003500 | 2022-05-26 3:58PM EDT | 3.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 368 | 163 | 343.75% |
| CGC220527P00004000 | 2022-05-26 3:58PM EDT | 4.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 658 | 344 | 281.25% |
| CGC220527P00004500 | 2022-05-26 3:59PM EDT | 4.50 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 2,508 | 1,651 | 243.75% |
| CGC220527P00005000 | 2022-05-26 3:59PM EDT | 5.00 | 0.18 | 0.16 | 0.18 | -0.21 | -53.85% | 2,731 | 23,573 | 246.88% |
| CGC220527P00005500 | 2022-05-26 3:59PM EDT | 5.50 | 0.37 | 0.33 | 0.39 | -0.36 | -49.32% | 844 | 3,236 | 235.94% |
| CGC220527P00006000 | 2022-05-26 3:59PM EDT | 6.00 | 0.68 | 0.67 | 0.71 | -0.43 | -38.74% | 3,149 | 11,339 | 251.56% |
| CGC220527P00006500 | 2022-05-26 3:33PM EDT | 6.50 | 1.06 | 1.04 | 1.10 | -0.66 | -38.37% | 13 | 126 | 248.44% |
| CGC220527P00007000 | 2022-05-26 1:05PM EDT | 7.00 | 1.63 | 1.43 | 1.64 | -0.39 | -19.31% | 4 | 40 | 279.69% |
| CGC220527P00007500 | 2022-05-26 3:46PM EDT | 7.50 | 1.98 | 1.86 | 2.12 | -0.52 | -20.80% | 3 | 23 | 275.00% |
| CGC220527P00008000 | 2022-05-26 1:06PM EDT | 8.00 | 2.60 | 2.31 | 2.75 | +0.07 | +2.77% | 11 | 18 | 375.00% |
| CGC220527P00008500 | 2022-05-26 11:32AM EDT | 8.50 | 3.20 | 2.73 | 3.20 | -0.38 | -10.61% | 1 | 12 | 300.00% |
| CGC220527P00009000 | 2022-04-29 11:44AM EDT | 9.00 | 3.43 | 3.35 | 3.60 | 0.00 | - | 25 | 25 | 356.25% |
| CGC220527P00009500 | 2022-05-25 11:53AM EDT | 9.50 | 4.68 | 3.10 | 4.80 | 0.00 | - | 13 | 15 | 100.00% |
| CGC220527P00010000 | 2022-05-26 2:30PM EDT | 10.00 | 4.59 | 4.30 | 4.65 | -0.59 | -11.39% | 9 | 17 | 418.75% |
| CGC220527P00010500 | 2022-05-12 10:12AM EDT | 10.50 | 5.65 | 4.80 | 5.25 | 0.00 | - | 5 | 13 | 546.88% |
| CGC220527P00011000 | 2022-05-19 9:53AM EDT | 11.00 | 5.39 | 5.30 | 5.90 | 0.00 | - | - | 10 | 675.00% |
| CGC220527P00012500 | 2022-05-24 10:06AM EDT | 12.50 | 7.60 | 6.85 | 7.15 | 0.00 | - | 1 | 6 | 603.13% |
| CGC220527P00013000 | 2022-04-18 12:04AM EDT | 13.00 | 6.34 | 7.10 | 7.35 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
