Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240517C00010000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.31 | 0.28 | 0.31 | -0.42 | -57.53% | 4,716 | 5,390 | 126.56% |
| CGC240524C00010000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.43 | 0.43 | 0.48 | -0.43 | -50.00% | 780 | 1,812 | 114.06% |
| CGC240531C00010000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.55 | 0.54 | 0.59 | -0.39 | -41.49% | 47 | 1,077 | 106.45% |
| CGC240607C00010000 | 2024-05-10 2:42PM EDT | 2024-06-07 | 0.59 | 0.60 | 0.68 | -0.59 | -50.00% | 136 | 820 | 99.80% |
| CGC240614C00010000 | 2024-05-10 2:45PM EDT | 2024-06-14 | 0.68 | 0.66 | 0.79 | -0.46 | -40.35% | 4 | 189 | 97.07% |
| CGC240621C00010000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.75 | 0.73 | 0.90 | -0.44 | -36.97% | 2,638 | 1,820 | 96.09% |
| CGC240719C00010000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 0.93 | 0.90 | 0.98 | -0.47 | -33.57% | 174 | 7,093 | 82.42% |
| CGC241018C00010000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 1.13 | 1.08 | 1.19 | -0.32 | -22.07% | 99 | 1,372 | 62.50% |
| CGC241115C00010000 | 2024-05-10 1:49PM EDT | 2024-11-15 | 1.25 | 1.05 | 1.28 | -0.39 | -23.78% | 7 | 775 | 58.79% |
| CGC241220C00010000 | 2024-05-10 3:13PM EDT | 2024-12-20 | 1.14 | 1.13 | 1.31 | -0.58 | -33.72% | 9 | 367 | 55.96% |
| CGC250117C00010000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 1.30 | 1.20 | 1.39 | -0.45 | -25.71% | 91 | 4,006 | 55.27% |
| CGC250620C00010000 | 2024-05-10 2:45PM EDT | 2025-06-20 | 1.40 | 0.99 | 2.06 | -0.10 | -6.67% | 15 | 25 | 63.77% |
| CGC260116C00010000 | 2024-05-10 3:51PM EDT | 2026-01-16 | 1.68 | 1.55 | 1.78 | -0.25 | -12.95% | 337 | 3,580 | 45.70% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240517P00010000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.36 | 1.36 | 1.50 | +0.33 | +32.04% | 544 | 1,754 | 166.41% |
| CGC240524P00010000 | 2024-05-10 9:33AM EDT | 2024-05-24 | 1.40 | 1.68 | 1.80 | +0.10 | +7.69% | 1 | 1,014 | 162.89% |
| CGC240531P00010000 | 2024-05-10 11:21AM EDT | 2024-05-31 | 1.83 | 1.91 | 2.11 | +0.28 | +18.06% | 38 | 144 | 164.45% |
| CGC240607P00010000 | 2024-05-10 3:14PM EDT | 2024-06-07 | 2.23 | 2.16 | 2.40 | +0.35 | +18.62% | 78 | 59 | 169.34% |
| CGC240614P00010000 | 2024-05-10 2:46PM EDT | 2024-06-14 | 2.50 | 2.13 | 2.63 | +0.05 | +2.04% | 23 | 31 | 160.35% |
| CGC240621P00010000 | 2024-05-10 11:41AM EDT | 2024-06-21 | 2.55 | 2.50 | 2.73 | +0.35 | +15.91% | 1 | 702 | 165.63% |
| CGC240719P00010000 | 2024-05-10 11:25AM EDT | 2024-07-19 | 3.10 | 3.10 | 3.20 | +0.10 | +3.33% | 22 | 3,520 | 162.70% |
| CGC241018P00010000 | 2024-05-08 10:12AM EDT | 2024-10-18 | 4.25 | 4.15 | 4.45 | 0.00 | - | 207 | 78 | 157.91% |
| CGC241115P00010000 | 2024-05-08 10:22AM EDT | 2024-11-15 | 4.55 | 4.45 | 4.85 | 0.00 | - | 48 | 26 | 160.74% |
| CGC241220P00010000 | 2024-05-09 10:57AM EDT | 2024-12-20 | 4.74 | 4.70 | 5.45 | 0.00 | - | 20 | 23 | 164.94% |
| CGC250117P00010000 | 2024-05-10 12:08PM EDT | 2025-01-17 | 4.85 | 4.75 | 5.50 | +0.05 | +1.04% | 1 | 2,297 | 157.47% |
| CGC250620P00010000 | 2024-05-01 2:24PM EDT | 2025-06-20 | 6.41 | 5.30 | 6.85 | 0.00 | - | - | 1 | 155.27% |
| CGC260116P00010000 | 2024-05-06 12:54PM EDT | 2026-01-16 | 6.40 | 5.75 | 7.35 | 0.00 | - | 133 | 135 | 140.14% |
© 2024 Yahoo. All rights reserved.