Canada markets closed

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.55+0.52 (+10.34%)
At close: 04:00PM EDT
5.55 0.00 (0.00%)
After hours: 05:11PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGC220527C000040002022-05-26 3:02PM EDT4.001.481.351.65+0.36+32.14%379407.81%
CGC220527C000045002022-05-26 3:41PM EDT4.501.131.041.19+0.45+66.18%215209256.25%
CGC220527C000050002022-05-26 3:53PM EDT5.000.720.650.72+0.33+84.62%8392,582220.31%
CGC220527C000055002022-05-26 3:58PM EDT5.500.390.380.41+0.18+85.71%2,254870226.56%
CGC220527C000060002022-05-26 3:59PM EDT6.000.220.210.23+0.11+100.00%1,3702,652239.06%
CGC220527C000065002022-05-26 3:59PM EDT6.500.120.100.12+0.06+100.00%1,0744,661240.63%
CGC220527C000070002022-05-26 3:58PM EDT7.000.060.050.06+0.03+100.00%6211,964246.88%
CGC220527C000075002022-05-26 3:55PM EDT7.500.030.030.040.00-1,365869265.63%
CGC220527C000080002022-05-26 3:59PM EDT8.000.030.010.04+0.02+200.00%302,269287.50%
CGC220527C000085002022-05-26 11:57AM EDT8.500.040.000.07+0.02+100.00%5730346.88%
CGC220527C000090002022-05-26 3:48PM EDT9.000.020.000.05-0.01-33.33%5713356.25%
CGC220527C000095002022-05-23 3:04PM EDT9.500.010.000.070.00-1303412.50%
CGC220527C000100002022-05-25 9:58AM EDT10.000.010.000.070.00-15565443.75%
CGC220527C000105002022-05-23 11:40AM EDT10.500.010.000.480.00-2185734.38%
CGC220527C000110002022-05-26 12:36PM EDT11.000.010.000.100.00-5260531.25%
CGC220527C000115002022-05-13 3:34PM EDT11.500.070.000.490.00-20393803.13%
CGC220527C000120002022-05-23 1:07PM EDT12.000.010.000.050.00-18417518.75%
CGC220527C000125002022-05-13 3:23PM EDT12.500.080.000.470.00-20253850.00%
CGC220527C000130002022-05-13 3:39PM EDT13.000.030.000.470.00-40222875.00%
CGC220527C000140002022-05-24 12:37PM EDT14.000.010.000.150.00-1124718.75%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGC220527P000010002022-05-19 10:48AM EDT1.000.010.000.010.00--41,000.00%
CGC220527P000020002022-05-18 11:11AM EDT2.000.010.000.010.00--2600.00%
CGC220527P000025002022-05-17 12:24PM EDT2.500.010.000.020.00-517525.00%
CGC220527P000030002022-05-26 3:53PM EDT3.000.010.000.010.00-42438375.00%
CGC220527P000035002022-05-26 3:58PM EDT3.500.010.010.02-0.01-50.00%368163343.75%
CGC220527P000040002022-05-26 3:58PM EDT4.000.030.020.03-0.04-57.14%658344281.25%
CGC220527P000045002022-05-26 3:59PM EDT4.500.050.050.06-0.14-73.68%2,5081,651243.75%
CGC220527P000050002022-05-26 3:59PM EDT5.000.180.160.18-0.21-53.85%2,73123,573246.88%
CGC220527P000055002022-05-26 3:59PM EDT5.500.370.330.39-0.36-49.32%8443,236235.94%
CGC220527P000060002022-05-26 3:59PM EDT6.000.680.670.71-0.43-38.74%3,14911,339251.56%
CGC220527P000065002022-05-26 3:33PM EDT6.501.061.041.10-0.66-38.37%13126248.44%
CGC220527P000070002022-05-26 1:05PM EDT7.001.631.431.64-0.39-19.31%440279.69%
CGC220527P000075002022-05-26 3:46PM EDT7.501.981.862.12-0.52-20.80%323275.00%
CGC220527P000080002022-05-26 1:06PM EDT8.002.602.312.75+0.07+2.77%1118375.00%
CGC220527P000085002022-05-26 11:32AM EDT8.503.202.733.20-0.38-10.61%112300.00%
CGC220527P000090002022-04-29 11:44AM EDT9.003.433.353.600.00-2525356.25%
CGC220527P000095002022-05-25 11:53AM EDT9.504.683.104.800.00-1315100.00%
CGC220527P000100002022-05-26 2:30PM EDT10.004.594.304.65-0.59-11.39%917418.75%
CGC220527P000105002022-05-12 10:12AM EDT10.505.654.805.250.00-513546.88%
CGC220527P000110002022-05-19 9:53AM EDT11.005.395.305.900.00--10675.00%
CGC220527P000125002022-05-24 10:06AM EDT12.507.606.857.150.00-16603.13%
CGC220527P000130002022-04-18 12:04AM EDT13.006.347.107.350.00--10.00%