UK markets open in 1 hour 10 minutes
NIKKEI 225
38,319.57 -86.09 (-0.22%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.19 -0.74 (-0.90%) GOLD FUTURES
2,297.90 -5.00 (-0.22%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,045.94 -2,612.83 (-5.16%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240503C00002000 | 2024-04-10 12:21PM EDT | 2.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC240503C00003000 | 2024-04-12 10:26AM EDT | 3.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240503C00004000 | 2024-04-04 9:36AM EDT | 4.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240503C00004500 | 2024-04-30 1:56PM EDT | 4.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240503C00005000 | 2024-04-30 3:52PM EDT | 5.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240503C00005500 | 2024-04-18 1:45PM EDT | 5.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CGC240503C00006000 | 2024-04-30 1:28PM EDT | 6.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CGC240503C00006500 | 2024-04-30 1:17PM EDT | 6.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CGC240503C00007000 | 2024-04-30 3:48PM EDT | 7.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| CGC240503C00007500 | 2024-04-30 3:32PM EDT | 7.50 | 5.87 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| CGC240503C00008000 | 2024-04-30 3:59PM EDT | 8.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1,568 | 0 | 0.00% |
| CGC240503C00008500 | 2024-04-30 3:56PM EDT | 8.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2,102 | 0 | 0.00% |
| CGC240503C00009000 | 2024-04-30 3:59PM EDT | 9.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3,729 | 0 | 0.00% |
| CGC240503C00009500 | 2024-04-30 3:59PM EDT | 9.50 | 5.34 | 0.00 | 0.00 | 0.00 | - | 5,220 | 0 | 0.00% |
| CGC240503C00010000 | 2024-04-30 3:59PM EDT | 10.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 14,604 | 0 | 0.00% |
| CGC240503C00010500 | 2024-04-30 3:59PM EDT | 10.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4,505 | 0 | 0.00% |
| CGC240503C00011000 | 2024-04-30 3:59PM EDT | 11.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 9,279 | 0 | 0.00% |
| CGC240503C00011500 | 2024-04-30 3:59PM EDT | 11.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4,298 | 0 | 0.00% |
| CGC240503C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6,704 | 0 | 0.00% |
| CGC240503C00012500 | 2024-04-30 3:59PM EDT | 12.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2,391 | 0 | 0.00% |
| CGC240503C00013000 | 2024-04-30 3:59PM EDT | 13.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 7,260 | 0 | 0.00% |
| CGC240503C00013500 | 2024-04-30 3:59PM EDT | 13.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3,247 | 0 | 0.00% |
| CGC240503C00014000 | 2024-04-30 3:59PM EDT | 14.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2,717 | 0 | 0.00% |
| CGC240503C00014500 | 2024-04-30 3:59PM EDT | 14.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1,677 | 0 | 0.00% |
| CGC240503C00015000 | 2024-04-30 3:59PM EDT | 15.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4,340 | 0 | 3.13% |
| CGC240503C00016000 | 2024-04-30 3:59PM EDT | 16.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2,226 | 0 | 25.00% |
| CGC240503C00017000 | 2024-04-30 3:59PM EDT | 17.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 50.00% |
| CGC240503C00018000 | 2024-04-30 3:59PM EDT | 18.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4,496 | 0 | 50.00% |
| CGC240503C00019000 | 2024-04-30 3:59PM EDT | 19.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3,156 | 0 | 50.00% |
| CGC240503C00020000 | 2024-04-30 3:59PM EDT | 20.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5,631 | 0 | 50.00% |
| CGC240503C00021000 | 2024-04-30 3:59PM EDT | 21.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5,675 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240503P00000500 | 2024-04-30 3:33PM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CGC240503P00002000 | 2024-04-10 12:21PM EDT | 2.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CGC240503P00002500 | 2024-03-22 12:19PM EDT | 2.50 | 0.10 | 0.00 | 0.71 | 0.00 | - | 10 | 10 | 1,553.13% |
| CGC240503P00003000 | 2024-04-04 11:27AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CGC240503P00003500 | 2024-04-23 12:13PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CGC240503P00004000 | 2024-04-19 9:36AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CGC240503P00004500 | 2024-04-29 10:03AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240503P00005000 | 2024-04-30 1:32PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 50.00% |
| CGC240503P00005500 | 2024-04-30 2:46PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CGC240503P00006000 | 2024-04-30 3:49PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 50.00% |
| CGC240503P00006500 | 2024-04-30 3:59PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| CGC240503P00007000 | 2024-04-30 3:59PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 100.00% |
| CGC240503P00007500 | 2024-04-30 3:58PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 50.00% |
| CGC240503P00008000 | 2024-04-30 3:59PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,945 | 0 | 50.00% |
| CGC240503P00008500 | 2024-04-30 3:59PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,357 | 0 | 50.00% |
| CGC240503P00009000 | 2024-04-30 3:59PM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,789 | 0 | 50.00% |
| CGC240503P00009500 | 2024-04-30 3:59PM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,456 | 0 | 50.00% |
| CGC240503P00010000 | 2024-04-30 3:59PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8,478 | 0 | 50.00% |
| CGC240503P00010500 | 2024-04-30 3:59PM EDT | 10.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,612 | 0 | 50.00% |
| CGC240503P00011000 | 2024-04-30 3:59PM EDT | 11.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,236 | 0 | 50.00% |
| CGC240503P00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2,018 | 0 | 50.00% |
| CGC240503P00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,810 | 0 | 50.00% |
| CGC240503P00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 50.00% |
| CGC240503P00013000 | 2024-04-30 3:59PM EDT | 13.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,759 | 0 | 50.00% |
| CGC240503P00013500 | 2024-04-30 3:59PM EDT | 13.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 25.00% |
| CGC240503P00014000 | 2024-04-30 3:59PM EDT | 14.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 25.00% |
| CGC240503P00015000 | 2024-04-30 3:59PM EDT | 15.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 0.00% |
| CGC240503P00016000 | 2024-04-30 3:53PM EDT | 16.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| CGC240503P00019000 | 2024-04-30 3:56PM EDT | 19.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| CGC240503P00021000 | 2024-04-30 3:59PM EDT | 21.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.