Canada markets closed

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.11-0.30 (-3.19%)
At close: 04:00PM EDT
9.13 +0.02 (+0.22%)
After hours: 07:18PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGC240524C000045002024-04-30 3:02PM EDT4.508.104.354.800.00--0776.56%
CGC240524C000050002024-05-22 2:26PM EDT5.004.653.754.300.00-1015681.25%
CGC240524C000055002024-05-16 10:15AM EDT5.505.343.253.750.00--1542.19%
CGC240524C000060002024-05-20 1:29PM EDT6.004.602.813.250.00-40467.19%
CGC240524C000065002024-05-20 1:17PM EDT6.504.052.272.740.00-20389.06%
CGC240524C000070002024-05-20 1:28PM EDT7.003.601.812.670.00-163323.44%
CGC240524C000075002024-05-22 1:07PM EDT7.502.301.281.920.00-1010366.41%
CGC240524C000080002024-05-23 3:55PM EDT8.001.100.901.28-0.47-29.94%20122221.88%
CGC240524C000085002024-05-23 3:08PM EDT8.500.530.460.63-1.27-70.56%28513770.31%
CGC240524C000090002024-05-23 3:59PM EDT9.000.240.150.26-0.24-50.00%5501,06953.91%
CGC240524C000095002024-05-23 3:59PM EDT9.500.090.070.10-0.15-62.50%5322,24583.59%
CGC240524C000100002024-05-23 3:54PM EDT10.000.040.030.04-0.10-71.43%9675,49399.22%
CGC240524C000105002024-05-23 3:44PM EDT10.500.020.010.03-0.06-75.00%5524,213118.75%
CGC240524C000110002024-05-23 3:57PM EDT11.000.010.010.02-0.03-75.00%3867,213140.63%
CGC240524C000115002024-05-23 12:17PM EDT11.500.010.000.01-0.01-50.00%1558,283143.75%
CGC240524C000120002024-05-23 3:49PM EDT12.000.010.000.01-0.02-66.67%3456,168162.50%
CGC240524C000125002024-05-23 2:45PM EDT12.500.010.000.02-0.01-50.00%202,973200.00%
CGC240524C000130002024-05-23 9:43AM EDT13.000.010.000.01-0.01-50.00%203,801200.00%
CGC240524C000135002024-05-22 11:17AM EDT13.500.020.000.01+0.01+100.00%9925225.00%
CGC240524C000140002024-05-22 2:12PM EDT14.000.010.000.010.00-4703237.50%
CGC240524C000145002024-05-22 10:52AM EDT14.500.010.000.500.00-11173525.00%
CGC240524C000150002024-05-23 11:08AM EDT15.000.010.000.01-0.01-50.00%22,169275.00%
CGC240524C000155002024-05-20 2:02PM EDT15.500.010.000.530.00-212582.81%
CGC240524C000160002024-05-22 3:56PM EDT16.000.010.000.170.00-31,379462.50%
CGC240524C000165002024-05-21 3:20PM EDT16.500.010.000.110.00-78191443.75%
CGC240524C000170002024-05-21 9:46AM EDT17.000.020.000.150.00-1123487.50%
CGC240524C000175002024-05-17 10:13AM EDT17.500.090.000.530.00-55667.19%
CGC240524C000180002024-05-20 3:58PM EDT18.000.040.000.530.00-13205685.94%
CGC240524C000185002024-05-16 12:46PM EDT18.500.050.000.240.00-511587.50%
CGC240524C000190002024-05-20 12:59PM EDT19.000.050.000.530.00-4379721.88%
CGC240524C000195002024-05-16 12:50PM EDT19.500.050.000.530.00--5739.06%
CGC240524C000200002024-05-23 11:58AM EDT20.000.010.000.01-0.03-75.00%20551400.00%
CGC240524C000210002024-05-21 9:38AM EDT21.000.050.000.420.00-1144745.31%
CGC240524C000220002024-05-21 9:36AM EDT22.000.010.000.530.00-1932815.63%
CGC240524C000230002024-05-20 12:59PM EDT23.000.010.000.530.00-6970842.97%
CGC240524C000240002024-05-15 11:36AM EDT24.000.010.000.010.00-5051475.00%
CGC240524C000250002024-05-22 12:56PM EDT25.000.010.000.010.00-163500.00%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGC240524P000025002024-05-17 2:04PM EDT2.500.020.000.010.00-10700.00%
CGC240524P000030002024-04-17 12:14PM EDT3.000.110.000.010.00--41600.00%
CGC240524P000040002024-05-17 2:31PM EDT4.000.030.000.010.00-1938450.00%
CGC240524P000045002024-05-17 11:27AM EDT4.500.010.000.010.00-413387.50%
CGC240524P000050002024-05-20 10:00AM EDT5.000.010.000.010.00-148189337.50%
CGC240524P000055002024-05-23 12:10PM EDT5.500.010.000.010.00-1237287.50%
CGC240524P000060002024-05-22 3:59PM EDT6.000.010.000.010.00-10741250.00%
CGC240524P000065002024-05-23 1:38PM EDT6.500.010.000.01-0.01-50.00%31,087200.00%
CGC240524P000070002024-05-23 2:48PM EDT7.000.020.010.02+0.01+100.00%201,670193.75%
CGC240524P000075002024-05-22 12:19PM EDT7.500.010.010.020.00-1331150.00%
CGC240524P000080002024-05-23 2:35PM EDT8.000.030.010.04-0.01-25.00%58716121.88%
CGC240524P000085002024-05-23 3:17PM EDT8.500.030.010.030.00-73869270.31%
CGC240524P000090002024-05-23 3:59PM EDT9.000.150.120.16-0.02-11.76%1,1041,72671.09%
CGC240524P000095002024-05-23 3:55PM EDT9.500.460.340.60+0.02+4.55%2881,93481.25%
CGC240524P000100002024-05-23 3:58PM EDT10.000.950.901.07+0.09+10.47%4193,241137.50%
CGC240524P000105002024-05-23 3:38PM EDT10.501.521.261.60+0.27+21.60%3642,351140.63%
CGC240524P000110002024-05-23 12:14PM EDT11.001.991.782.10+0.19+10.56%475,070182.81%
CGC240524P000115002024-05-23 1:54PM EDT11.502.532.232.65+0.45+21.63%1111,509212.50%
CGC240524P000120002024-05-23 1:55PM EDT12.003.002.733.10+0.28+10.29%1101,093209.38%
CGC240524P000125002024-05-22 11:16AM EDT12.502.763.253.650.00-4570279.69%
CGC240524P000130002024-05-21 3:37PM EDT13.003.003.754.050.00-4762,386225.00%
CGC240524P000135002024-05-21 2:44PM EDT13.503.554.254.700.00-29364354.69%
CGC240524P000140002024-05-21 3:30PM EDT14.004.054.705.100.00-11202262.50%
CGC240524P000145002024-05-17 10:17AM EDT14.503.505.255.750.00-22425.00%
CGC240524P000150002024-05-22 3:25PM EDT15.005.705.756.100.00-5283356.25%
CGC240524P000155002024-05-16 11:35AM EDT15.505.556.256.700.00-2116442.19%
CGC240524P000160002024-05-21 1:08PM EDT16.006.106.757.200.00-127462.50%
CGC240524P000165002024-05-06 10:44AM EDT16.506.907.157.600.00-19589.06%
CGC240524P000170002024-05-06 1:27PM EDT17.007.357.758.150.00-45465.63%
CGC240524P000175002024-05-23 1:52PM EDT17.508.558.258.70+0.50+6.21%145515.63%
CGC240524P000180002024-05-06 10:35AM EDT18.008.358.759.250.00--11559.38%
CGC240524P000185002024-05-03 10:05AM EDT18.509.208.409.800.00-11793.75%
CGC240524P000190002024-05-20 3:57PM EDT19.009.159.7510.250.00-203200592.19%
CGC240524P000195002024-05-22 2:53PM EDT19.5010.0010.2510.750.00-3570607.81%
CGC240524P000200002024-05-20 11:39AM EDT20.009.9510.7511.100.00-42512.50%
CGC240524P000210002024-05-16 2:01PM EDT21.009.4411.7512.200.00-140621.88%
CGC240524P000220002024-05-22 3:31PM EDT22.0012.6512.7513.200.00-7132646.88%
CGC240524P000230002024-05-06 10:44AM EDT23.0013.2513.7514.150.00-911634.38%
CGC240524P000240002024-05-20 12:54PM EDT24.0013.7014.7515.200.00-137137693.75%
CGC240524P000250002024-05-03 10:06AM EDT25.0015.5515.0016.100.00-33850.00%