Canada markets open in 4 hours 41 minutes

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.12-0.40 (-1.63%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGC210618C000125002021-06-07 1:25PM EDT12.5013.050.000.000.00-300.00%
CGC210618C000150002021-05-28 10:00AM EDT15.0010.280.000.000.00-100.00%
CGC210618C000175002021-04-28 1:10PM EDT17.5010.546.2510.900.00-11750.39%
CGC210618C000200002021-06-16 2:50PM EDT20.003.800.000.000.00-200.00%
CGC210618C000210002021-06-07 2:22PM EDT21.004.680.000.000.00-200.00%
CGC210618C000215002021-05-27 1:13PM EDT21.503.950.000.000.00--00.00%
CGC210618C000220002021-06-10 10:47AM EDT22.003.400.000.000.00-300.00%
CGC210618C000225002021-06-16 12:24PM EDT22.501.550.000.000.00-300.00%
CGC210618C000230002021-06-16 2:50PM EDT23.000.880.000.000.00-1200.00%
CGC210618C000235002021-06-16 3:00PM EDT23.500.680.000.000.00-5500.00%
CGC210618C000240002021-06-16 3:55PM EDT24.000.500.000.000.00-29900.00%
CGC210618C000245002021-06-16 3:57PM EDT24.500.270.000.000.00-43106.25%
CGC210618C000250002021-06-16 3:57PM EDT25.000.160.000.000.00-797012.50%
CGC210618C000255002021-06-16 3:45PM EDT25.500.100.000.000.00-242025.00%
CGC210618C000260002021-06-16 3:45PM EDT26.000.070.000.000.00-502025.00%
CGC210618C000265002021-06-16 3:43PM EDT26.500.040.000.000.00-274025.00%
CGC210618C000270002021-06-16 3:33PM EDT27.000.040.000.000.00-82050.00%
CGC210618C000275002021-06-16 2:56PM EDT27.500.030.000.000.00-210050.00%
CGC210618C000280002021-06-16 3:08PM EDT28.000.020.000.000.00-425050.00%
CGC210618C000285002021-06-16 3:54PM EDT28.500.010.000.000.00-232050.00%
CGC210618C000290002021-06-16 2:17PM EDT29.000.010.000.000.00-2050.00%
CGC210618C000295002021-06-16 3:33PM EDT29.500.010.000.000.00-5050.00%
CGC210618C000300002021-06-16 3:22PM EDT30.000.010.000.000.00-83050.00%
CGC210618C000305002021-06-16 1:07PM EDT30.500.010.000.000.00-8050.00%
CGC210618C000310002021-06-16 9:33AM EDT31.000.020.000.000.00-4050.00%
CGC210618C000320002021-06-15 10:49AM EDT32.000.050.000.000.00-27050.00%
CGC210618C000325002021-06-16 2:37PM EDT32.500.010.000.000.00-12050.00%
CGC210618C000330002021-06-14 2:00PM EDT33.000.030.000.000.00-10050.00%
CGC210618C000340002021-06-16 3:00PM EDT34.000.010.000.000.00-11050.00%
CGC210618C000350002021-06-15 3:47PM EDT35.000.010.000.000.00-19050.00%
CGC210618C000360002021-06-14 9:30AM EDT36.000.040.000.000.00-2050.00%
CGC210618C000375002021-06-16 10:42AM EDT37.500.010.000.000.00-2050.00%
CGC210618C000380002021-06-14 10:01AM EDT38.000.020.000.000.00--050.00%
CGC210618C000390002021-06-14 10:33AM EDT39.000.020.000.000.00--050.00%
CGC210618C000400002021-06-16 10:46AM EDT40.000.010.000.000.00-5050.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGC210618P000125002021-05-18 1:29PM EDT12.500.050.000.000.00-27050.00%
CGC210618P000140002021-06-02 9:40AM EDT14.000.020.000.000.00--050.00%
CGC210618P000150002021-06-07 10:35AM EDT15.000.010.000.000.00-10050.00%
CGC210618P000160002021-06-01 3:52PM EDT16.000.040.000.000.00--050.00%
CGC210618P000170002021-06-03 3:46PM EDT17.000.050.000.000.00-223050.00%
CGC210618P000175002021-06-14 2:48PM EDT17.500.010.000.000.00-16050.00%
CGC210618P000180002021-06-15 10:57AM EDT18.000.010.000.000.00-1050.00%
CGC210618P000190002021-06-08 3:56PM EDT19.000.030.000.000.00-6050.00%
CGC210618P000195002021-06-15 3:08PM EDT19.500.010.000.000.00-1050.00%
CGC210618P000200002021-06-16 3:37PM EDT20.000.010.000.000.00-34050.00%
CGC210618P000205002021-06-16 11:54AM EDT20.500.020.000.000.00-2050.00%
CGC210618P000210002021-06-16 3:09PM EDT21.000.020.000.000.00-5050.00%
CGC210618P000215002021-06-16 12:21PM EDT21.500.020.000.000.00-4050.00%
CGC210618P000220002021-06-16 3:35PM EDT22.000.030.000.000.00-117025.00%
CGC210618P000225002021-06-16 3:52PM EDT22.500.060.000.000.00-91025.00%
CGC210618P000230002021-06-16 3:23PM EDT23.000.110.000.000.00-187025.00%
CGC210618P000235002021-06-16 3:10PM EDT23.500.240.000.000.00-299012.50%
CGC210618P000240002021-06-16 3:38PM EDT24.000.380.000.000.00-28703.13%
CGC210618P000245002021-06-16 3:10PM EDT24.500.750.000.000.00-6800.00%
CGC210618P000250002021-06-16 3:42PM EDT25.001.030.000.000.00-29300.00%
CGC210618P000255002021-06-16 3:55PM EDT25.501.450.000.000.00-9500.00%
CGC210618P000260002021-06-16 3:43PM EDT26.001.880.000.000.00-2300.00%
CGC210618P000265002021-06-16 1:06PM EDT26.502.500.000.000.00-800.00%
CGC210618P000270002021-06-15 2:15PM EDT27.002.610.000.000.00-600.00%
CGC210618P000275002021-06-16 3:10PM EDT27.503.550.000.000.00-1900.00%
CGC210618P000280002021-06-16 12:24PM EDT28.003.970.000.000.00-400.00%
CGC210618P000285002021-06-09 3:37PM EDT28.503.100.000.000.00-100.00%
CGC210618P000290002021-06-14 12:39PM EDT29.003.700.000.000.00-100.00%
CGC210618P000295002021-06-16 10:58AM EDT29.504.950.000.000.00-500.00%
CGC210618P000300002021-06-16 3:00PM EDT30.006.100.000.000.00-300.00%
CGC210618P000305002021-06-09 3:08PM EDT30.504.850.000.000.00-1500.00%
CGC210618P000310002021-06-16 10:22AM EDT31.006.570.000.000.00-500.00%
CGC210618P000320002021-06-14 3:18PM EDT32.007.070.000.000.00-400.00%
CGC210618P000325002021-06-16 10:49AM EDT32.508.170.000.000.00-100.00%
CGC210618P000330002021-06-14 10:46AM EDT33.007.520.000.000.00-1900.00%
CGC210618P000340002021-06-16 9:39AM EDT34.009.560.000.000.00-300.00%
CGC210618P000350002021-06-16 10:39AM EDT35.0010.720.000.000.00-300.00%
CGC210618P000375002021-06-07 12:45PM EDT37.5011.820.000.000.00-200.00%
CGC210618P000390002021-06-15 12:48PM EDT39.0014.450.000.000.00--00.00%
CGC210618P000400002021-06-16 12:24PM EDT40.0015.970.000.000.00-900.00%