Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240426C00000500 | 2024-04-24 10:59AM EDT | 0.50 | 8.40 | 7.80 | 10.55 | -0.15 | -1.75% | 1 | 10 | 0.00% |
| CGC240426C00001000 | 2024-04-23 10:23AM EDT | 1.00 | 7.50 | 7.35 | 10.05 | 0.00 | - | 1 | 0 | 3,575.00% |
| CGC240426C00002000 | 2024-04-12 10:24AM EDT | 2.00 | 6.00 | 6.80 | 8.65 | 0.00 | - | 1 | 0 | 2,087.50% |
| CGC240426C00002500 | 2024-04-19 10:16AM EDT | 2.50 | 5.53 | 6.35 | 8.25 | 0.00 | - | 20 | 0 | 1,843.75% |
| CGC240426C00003000 | 2024-04-04 12:37PM EDT | 3.00 | 7.50 | 5.75 | 6.55 | 0.00 | - | 10 | 1 | 918.75% |
| CGC240426C00003500 | 2024-04-18 9:45AM EDT | 3.50 | 2.57 | 5.30 | 7.55 | 0.00 | - | 1 | 0 | 1,487.50% |
| CGC240426C00004000 | 2024-04-22 11:29AM EDT | 4.00 | 3.64 | 4.80 | 7.05 | 0.00 | - | 20 | 2 | 1,310.94% |
| CGC240426C00004500 | 2024-04-18 11:19AM EDT | 4.50 | 3.25 | 4.30 | 6.05 | 0.00 | - | 4 | 0 | 1,004.69% |
| CGC240426C00005000 | 2024-04-19 1:15PM EDT | 5.00 | 3.10 | 3.75 | 5.85 | 0.00 | - | 22 | 0 | 960.94% |
| CGC240426C00005500 | 2024-04-23 11:15AM EDT | 5.50 | 3.54 | 3.30 | 3.75 | +0.24 | +7.27% | 6 | 60 | 343.75% |
| CGC240426C00006000 | 2024-04-24 3:59PM EDT | 6.00 | 2.92 | 2.84 | 3.20 | -0.08 | -2.67% | 167 | 388 | 287.50% |
| CGC240426C00006500 | 2024-04-24 12:04PM EDT | 6.50 | 2.35 | 2.35 | 4.20 | -0.25 | -9.62% | 1 | 6 | 648.44% |
| CGC240426C00007000 | 2024-04-24 2:35PM EDT | 7.00 | 2.04 | 1.86 | 2.19 | -0.01 | -0.49% | 8 | 864 | 198.44% |
| CGC240426C00007500 | 2024-04-24 3:23PM EDT | 7.50 | 1.55 | 1.40 | 1.54 | -0.08 | -4.91% | 44 | 587 | 50.00% |
| CGC240426C00008000 | 2024-04-24 3:50PM EDT | 8.00 | 1.01 | 0.98 | 1.04 | -0.09 | -8.18% | 743 | 2,401 | 101.56% |
| CGC240426C00008500 | 2024-04-24 3:52PM EDT | 8.50 | 0.68 | 0.65 | 0.71 | -0.10 | -12.82% | 917 | 2,907 | 127.34% |
| CGC240426C00009000 | 2024-04-24 3:57PM EDT | 9.00 | 0.43 | 0.43 | 0.47 | -0.14 | -24.56% | 2,917 | 3,455 | 142.97% |
| CGC240426C00009500 | 2024-04-24 3:59PM EDT | 9.50 | 0.28 | 0.29 | 0.32 | -0.11 | -28.21% | 1,709 | 1,748 | 158.59% |
| CGC240426C00010000 | 2024-04-24 3:59PM EDT | 10.00 | 0.20 | 0.20 | 0.21 | -0.08 | -28.57% | 1,567 | 3,884 | 169.53% |
| CGC240426C00010500 | 2024-04-24 3:50PM EDT | 10.50 | 0.15 | 0.13 | 0.15 | -0.08 | -34.78% | 391 | 902 | 179.69% |
| CGC240426C00011000 | 2024-04-24 3:58PM EDT | 11.00 | 0.08 | 0.08 | 0.10 | -0.09 | -52.94% | 5,481 | 9,474 | 184.38% |
| CGC240426C00011500 | 2024-04-24 2:54PM EDT | 11.50 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 380 | 756 | 198.44% |
| CGC240426C00012000 | 2024-04-24 3:45PM EDT | 12.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 230 | 1,489 | 201.56% |
| CGC240426C00012500 | 2024-04-24 3:30PM EDT | 12.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 25 | 118 | 198.44% |
| CGC240426C00013000 | 2024-04-24 3:42PM EDT | 13.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 5 | 914 | 225.00% |
| CGC240426C00013500 | 2024-04-24 11:14AM EDT | 13.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 64 | 218.75% |
| CGC240426C00014000 | 2024-04-24 11:11AM EDT | 14.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 43 | 43 | 218.75% |
| CGC240426C00015000 | 2024-04-23 3:35PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 827 | 284.38% |
| CGC240426C00016000 | 2024-04-23 3:57PM EDT | 16.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 17 | 127 | 545.31% |
| CGC240426C00017000 | 2024-04-18 10:44AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 46 | 300.00% |
| CGC240426C00018000 | 2024-04-11 9:38AM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 362.50% |
| CGC240426C00019000 | 2024-04-17 11:12AM EDT | 19.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 15 | 13 | 642.97% |
| CGC240426C00020000 | 2024-04-17 1:35PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 45 | 406.25% |
| CGC240426C00021000 | 2024-04-23 12:12PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 66 | 350.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240426P00000500 | 2024-04-01 1:38PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 1,300.00% |
| CGC240426P00002500 | 2024-04-23 11:03AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 575.00% |
| CGC240426P00003000 | 2024-04-17 10:35AM EDT | 3.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 500.00% |
| CGC240426P00003500 | 2024-04-12 10:44AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 106 | 425.00% |
| CGC240426P00004000 | 2024-04-22 9:47AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 345 | 375.00% |
| CGC240426P00004500 | 2024-04-23 10:07AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 312.50% |
| CGC240426P00005000 | 2024-04-23 1:37PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 503 | 275.00% |
| CGC240426P00005500 | 2024-04-23 3:40PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 737 | 237.50% |
| CGC240426P00006000 | 2024-04-24 3:43PM EDT | 6.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 53 | 1,182 | 212.50% |
| CGC240426P00006500 | 2024-04-24 12:17PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 59 | 433 | 175.00% |
| CGC240426P00007000 | 2024-04-24 3:52PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 71 | 1,370 | 150.00% |
| CGC240426P00007500 | 2024-04-24 3:48PM EDT | 7.50 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 271 | 1,689 | 146.88% |
| CGC240426P00008000 | 2024-04-24 3:59PM EDT | 8.00 | 0.14 | 0.12 | 0.14 | -0.05 | -26.32% | 628 | 1,576 | 150.78% |
| CGC240426P00008500 | 2024-04-24 3:59PM EDT | 8.50 | 0.29 | 0.28 | 0.32 | -0.11 | -27.50% | 793 | 1,881 | 158.59% |
| CGC240426P00009000 | 2024-04-24 3:49PM EDT | 9.00 | 0.58 | 0.40 | 0.61 | -0.10 | -14.71% | 1,139 | 1,659 | 150.78% |
| CGC240426P00009500 | 2024-04-24 3:59PM EDT | 9.50 | 0.93 | 0.89 | 0.95 | -0.04 | -4.12% | 514 | 933 | 185.94% |
| CGC240426P00010000 | 2024-04-24 3:11PM EDT | 10.00 | 1.28 | 1.23 | 1.37 | -0.13 | -9.22% | 338 | 1,147 | 192.97% |
| CGC240426P00010500 | 2024-04-24 3:11PM EDT | 10.50 | 1.70 | 1.72 | 1.91 | -0.10 | -5.56% | 148 | 861 | 238.28% |
| CGC240426P00011000 | 2024-04-24 1:28PM EDT | 11.00 | 2.06 | 1.98 | 2.23 | -0.20 | -8.85% | 319 | 991 | 175.78% |
| CGC240426P00011500 | 2024-04-24 1:20PM EDT | 11.50 | 2.47 | 2.43 | 2.70 | -0.26 | -9.52% | 166 | 379 | 168.75% |
| CGC240426P00012000 | 2024-04-24 1:45PM EDT | 12.00 | 3.10 | 2.97 | 3.35 | -0.10 | -3.13% | 138 | 1,117 | 261.72% |
| CGC240426P00012500 | 2024-04-23 11:33AM EDT | 12.50 | 4.00 | 3.45 | 3.85 | 0.00 | - | 307 | 298 | 279.69% |
| CGC240426P00013000 | 2024-04-23 11:53AM EDT | 13.00 | 4.50 | 3.95 | 4.30 | +0.15 | +3.45% | 1 | 187 | 285.94% |
| CGC240426P00014000 | 2024-04-23 10:20AM EDT | 14.00 | 5.60 | 4.95 | 5.30 | 0.00 | - | 314 | 274 | 326.56% |
| CGC240426P00015000 | 2024-04-22 1:24PM EDT | 15.00 | 7.10 | 5.95 | 6.30 | 0.00 | - | 10 | 12 | 362.50% |
| CGC240426P00016000 | 2024-04-23 11:28AM EDT | 16.00 | 7.40 | 6.95 | 7.30 | 0.00 | - | 6 | 40 | 395.31% |
| CGC240426P00017000 | 2024-04-23 10:13AM EDT | 17.00 | 8.60 | 7.95 | 8.30 | 0.00 | - | 6 | 12 | 425.00% |
| CGC240426P00019000 | 2024-04-23 11:30AM EDT | 19.00 | 10.40 | 9.95 | 10.30 | 0.00 | - | 9 | 9 | 478.13% |
© 2024 Yahoo. All rights reserved.