Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510C00002000 | 2024-05-08 9:42AM EDT | 2.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CGC240510C00004500 | 2024-05-07 11:37AM EDT | 4.50 | 5.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC240510C00005000 | 2024-05-09 11:49AM EDT | 5.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240510C00005500 | 2024-05-08 1:01PM EDT | 5.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240510C00006000 | 2024-04-23 10:05AM EDT | 6.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240510C00006500 | 2024-05-08 10:07AM EDT | 6.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240510C00007000 | 2024-05-09 1:17PM EDT | 7.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| CGC240510C00007500 | 2024-05-09 3:06PM EDT | 7.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CGC240510C00008000 | 2024-05-09 3:58PM EDT | 8.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| CGC240510C00008500 | 2024-05-09 1:22PM EDT | 8.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| CGC240510C00009000 | 2024-05-09 3:57PM EDT | 9.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2,297 | 0 | 0.00% |
| CGC240510C00009500 | 2024-05-09 3:59PM EDT | 9.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,627 | 0 | 0.00% |
| CGC240510C00010000 | 2024-05-09 3:59PM EDT | 10.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7,019 | 0 | 12.50% |
| CGC240510C00010500 | 2024-05-09 3:59PM EDT | 10.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,624 | 0 | 50.00% |
| CGC240510C00011000 | 2024-05-09 3:59PM EDT | 11.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,277 | 0 | 50.00% |
| CGC240510C00011500 | 2024-05-09 3:58PM EDT | 11.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 50.00% |
| CGC240510C00012000 | 2024-05-09 3:58PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,324 | 0 | 50.00% |
| CGC240510C00012500 | 2024-05-09 3:26PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| CGC240510C00013000 | 2024-05-09 3:54PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 50.00% |
| CGC240510C00013500 | 2024-05-09 3:57PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| CGC240510C00014000 | 2024-05-09 3:51PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| CGC240510C00014500 | 2024-05-09 2:56PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CGC240510C00015000 | 2024-05-09 3:39PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 100.00% |
| CGC240510C00015500 | 2024-05-09 9:30AM EDT | 15.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240510C00016000 | 2024-05-09 2:20PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| CGC240510C00016500 | 2024-05-06 11:38AM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| CGC240510C00017000 | 2024-05-09 10:15AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CGC240510C00017500 | 2024-05-08 3:02PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CGC240510C00018000 | 2024-05-08 2:15PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CGC240510C00018500 | 2024-05-03 3:20PM EDT | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CGC240510C00019000 | 2024-05-08 3:03PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CGC240510C00019500 | 2024-05-03 11:19AM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CGC240510C00020000 | 2024-05-09 3:17PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CGC240510C00020500 | 2024-05-06 10:50AM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CGC240510C00021000 | 2024-05-08 3:12PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CGC240510C00021500 | 2024-05-02 2:31PM EDT | 21.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CGC240510C00022000 | 2024-05-08 3:41PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CGC240510C00022500 | 2024-05-02 2:33PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CGC240510C00023000 | 2024-05-07 10:21AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CGC240510C00024000 | 2024-05-09 11:59AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CGC240510C00025000 | 2024-05-09 11:59AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510P00000500 | 2024-05-07 9:59AM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CGC240510P00002000 | 2024-04-02 3:48PM EDT | 2.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 100 | 1,862.50% |
| CGC240510P00003000 | 2024-04-23 9:30AM EDT | 3.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CGC240510P00004000 | 2024-05-03 3:00PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CGC240510P00004500 | 2024-05-08 2:37PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CGC240510P00005000 | 2024-05-08 10:45AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CGC240510P00005500 | 2024-05-08 9:41AM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240510P00006000 | 2024-05-08 9:35AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CGC240510P00006500 | 2024-05-07 10:28AM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 100.00% |
| CGC240510P00007000 | 2024-05-09 11:32AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CGC240510P00007500 | 2024-05-09 3:09PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| CGC240510P00008000 | 2024-05-09 3:34PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 50.00% |
| CGC240510P00008500 | 2024-05-09 3:58PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,192 | 0 | 50.00% |
| CGC240510P00009000 | 2024-05-09 3:59PM EDT | 9.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 50.00% |
| CGC240510P00009500 | 2024-05-09 3:51PM EDT | 9.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,483 | 0 | 25.00% |
| CGC240510P00010000 | 2024-05-09 3:59PM EDT | 10.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 0.00% |
| CGC240510P00010500 | 2024-05-09 3:20PM EDT | 10.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| CGC240510P00011000 | 2024-05-09 3:26PM EDT | 11.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| CGC240510P00011500 | 2024-05-09 1:49PM EDT | 11.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CGC240510P00012000 | 2024-05-09 1:36PM EDT | 12.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CGC240510P00012500 | 2024-05-09 12:31PM EDT | 12.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CGC240510P00013000 | 2024-05-07 3:18PM EDT | 13.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240510P00013500 | 2024-05-09 2:38PM EDT | 13.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240510P00014000 | 2024-05-09 2:19PM EDT | 14.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CGC240510P00014500 | 2024-05-07 9:50AM EDT | 14.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240510P00015000 | 2024-05-06 3:58PM EDT | 15.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 0.00% |
| CGC240510P00015500 | 2024-05-09 1:57PM EDT | 15.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240510P00016000 | 2024-05-09 11:57AM EDT | 16.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CGC240510P00016500 | 2024-05-06 10:01AM EDT | 16.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CGC240510P00017000 | 2024-05-06 9:59AM EDT | 17.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CGC240510P00017500 | 2024-05-06 9:54AM EDT | 17.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC240510P00018000 | 2024-04-30 3:49PM EDT | 18.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CGC240510P00019000 | 2024-05-08 3:52PM EDT | 19.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CGC240510P00020000 | 2024-05-08 10:30AM EDT | 20.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CGC240510P00020500 | 2024-05-06 11:11AM EDT | 20.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC240510P00021000 | 2024-05-08 3:53PM EDT | 21.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CGC240510P00023000 | 2024-05-02 10:02AM EDT | 23.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC240510P00025000 | 2024-05-08 10:31AM EDT | 25.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.