CGC - Canopy Growth Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGC200403C000065002020-03-20 6:05PM EDT6.505.190.000.000.00-200.00%
CGC200403C000075002020-03-20 6:05PM EDT7.504.440.000.000.00-200.00%
CGC200403C000080002020-03-20 3:33PM EDT8.004.250.000.000.00-100.00%
CGC200403C000085002020-03-25 1:18PM EDT8.505.750.000.000.00-2300.00%
CGC200403C000090002020-03-27 1:52PM EDT9.006.050.000.000.00-200.00%
CGC200403C000100002020-03-31 3:25PM EDT10.004.300.000.000.00-1,10100.00%
CGC200403C000110002020-03-26 2:40PM EDT11.004.200.000.000.00-100.00%
CGC200403C000115002020-03-27 12:59PM EDT11.503.600.000.000.00-200.00%
CGC200403C000120002020-03-31 10:23AM EDT12.003.200.000.000.00-200.00%
CGC200403C000125002020-03-31 12:15PM EDT12.502.470.000.000.00-700.00%
CGC200403C000130002020-03-31 10:52AM EDT13.002.240.000.000.00-1100.00%
CGC200403C000135002020-03-31 10:44AM EDT13.501.730.000.000.00-400.00%
CGC200403C000140002020-03-31 2:45PM EDT14.001.000.000.000.00-11000.00%
CGC200403C000150002020-03-31 3:54PM EDT15.000.450.000.000.00-506012.50%
CGC200403C000155002020-03-31 3:26PM EDT15.500.330.000.000.00-409025.00%
CGC200403C000160002020-03-31 3:56PM EDT16.000.210.000.000.00-507025.00%
CGC200403C000165002020-03-31 3:09PM EDT16.500.140.000.000.00-177050.00%
CGC200403C000170002020-03-31 3:49PM EDT17.000.080.000.000.00-255050.00%
CGC200403C000175002020-03-31 3:26PM EDT17.500.050.000.000.00-212050.00%
CGC200403C000180002020-03-31 12:09PM EDT18.000.100.000.000.00-11050.00%
CGC200403C000185002020-03-31 10:42AM EDT18.500.050.000.000.00-24050.00%
CGC200403C000190002020-03-31 3:54PM EDT19.000.010.000.000.00-32050.00%
CGC200403C000195002020-03-31 10:20AM EDT19.500.060.000.000.00-94050.00%
CGC200403C000200002020-03-31 3:43PM EDT20.000.030.000.000.00-50050.00%
CGC200403C000205002020-03-31 10:32AM EDT20.500.050.000.000.00-1050.00%
CGC200403C000210002020-03-31 11:16AM EDT21.000.020.000.000.00-250050.00%
CGC200403C000215002020-03-26 1:03PM EDT21.500.130.000.000.00-25050.00%
CGC200403C000220002020-03-31 11:15AM EDT22.000.010.000.000.00-253050.00%
CGC200403C000225002020-03-27 3:00PM EDT22.500.010.000.000.00-1050.00%
CGC200403C000230002020-03-27 2:17PM EDT23.000.050.000.000.00-1050.00%
CGC200403C000235002020-03-10 3:49PM EDT23.500.050.000.000.00-2050.00%
CGC200403C000240002020-03-12 11:56AM EDT24.000.090.000.000.00-10050.00%
CGC200403C000245002020-03-27 9:44AM EDT24.500.130.000.000.00-1050.00%
CGC200403C000250002020-03-31 9:36AM EDT25.000.020.000.000.00-7050.00%
CGC200403C000260002020-03-12 10:22AM EDT26.000.050.000.000.00-10050.00%
CGC200403C000270002020-03-12 11:49AM EDT27.000.060.000.000.00-56050.00%
CGC200403C000275002020-03-05 1:12PM EDT27.500.050.040.000.00-10309.38%
CGC200403C000280002020-03-26 12:02PM EDT28.000.040.000.000.00-2050.00%
CGC200403C000290002020-03-09 9:56AM EDT29.000.250.000.000.00-5050.00%
CGC200403C000300002020-03-26 11:35AM EDT30.000.210.000.000.00-5050.00%
CGC200403C000350002020-03-27 4:54AM EDT35.000.100.004.250.00--01,099.22%
PutsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGC200403P000050002020-03-27 9:50AM EDT5.000.030.000.000.00-1050.00%
CGC200403P000065002020-03-27 3:40PM EDT6.500.070.000.000.00-10050.00%
CGC200403P000070002020-03-25 9:49AM EDT7.000.100.000.000.00-7050.00%
CGC200403P000075002020-03-30 10:54AM EDT7.500.010.000.000.00-1050.00%
CGC200403P000080002020-03-30 3:49PM EDT8.000.050.000.000.00-6050.00%
CGC200403P000085002020-03-30 10:10AM EDT8.500.200.000.000.00-1,449050.00%
CGC200403P000090002020-03-31 12:54PM EDT9.000.020.000.000.00-260050.00%
CGC200403P000100002020-03-31 1:53PM EDT10.000.050.000.000.00-6050.00%
CGC200403P000110002020-03-31 3:46PM EDT11.000.070.000.000.00-32050.00%
CGC200403P000115002020-03-31 1:50PM EDT11.500.130.000.000.00-11050.00%
CGC200403P000120002020-03-31 2:13PM EDT12.000.160.000.000.00-246050.00%
CGC200403P000125002020-03-31 3:25PM EDT12.500.250.000.000.00-56050.00%
CGC200403P000130002020-03-31 3:46PM EDT13.000.280.000.000.00-85025.00%
CGC200403P000135002020-03-31 3:52PM EDT13.500.410.000.000.00-98025.00%
CGC200403P000140002020-03-31 3:57PM EDT14.000.550.000.000.00-480012.50%
CGC200403P000150002020-03-31 3:30PM EDT15.001.090.000.000.00-11700.00%
CGC200403P000155002020-03-31 1:21PM EDT15.501.500.000.000.00-900.00%
CGC200403P000160002020-03-31 12:22PM EDT16.001.650.000.000.00-800.00%
CGC200403P000165002020-03-27 9:39AM EDT16.502.330.000.000.00-200.00%
CGC200403P000170002020-03-30 1:48PM EDT17.003.270.000.000.00-200.00%
CGC200403P000175002020-03-31 12:31PM EDT17.502.810.000.000.00-1300.00%
CGC200403P000180002020-03-30 2:02PM EDT18.004.000.000.000.00-900.00%
CGC200403P000185002020-03-26 11:21AM EDT18.504.640.000.000.00-200.00%
CGC200403P000190002020-03-26 3:36PM EDT19.004.220.000.000.00-600.00%
CGC200403P000195002020-03-27 9:58AM EDT19.504.500.000.000.00-200.00%
CGC200403P000200002020-03-31 9:48AM EDT20.005.630.000.000.00-2200.00%
CGC200403P000205002020-03-11 3:25PM EDT20.508.550.000.000.00-200.00%
CGC200403P000210002020-03-26 2:04PM EDT21.006.250.000.000.00-700.00%
CGC200403P000215002020-03-26 11:37AM EDT21.506.000.000.000.00-400.00%
CGC200403P000220002020-03-26 11:40AM EDT22.006.750.000.000.00-100.00%
CGC200403P000225002020-03-27 2:35PM EDT22.508.200.000.000.00-2000.00%
CGC200403P000230002020-03-27 4:24AM EDT23.003.056.6510.400.00-100763.67%
CGC200403P000235002020-03-27 4:24AM EDT23.506.496.7010.600.00-10717.19%
CGC200403P000240002020-03-31 1:25PM EDT24.009.680.000.000.00-500.00%
CGC200403P000245002020-03-27 9:30AM EDT24.509.910.000.000.00--00.00%
CGC200403P000250002020-03-27 3:59PM EDT25.0010.760.000.000.00-100.00%
CGC200403P000270002020-03-02 1:00AM EDT27.008.6611.5515.000.00--9613.67%
CGC200403P000275002020-03-05 11:58AM EDT27.5010.000.000.000.00--00.00%
CGC200403P000300002020-03-26 2:16PM EDT30.0015.380.000.000.00-100.00%