UK markets closed

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.96+1.47 (+22.71%)
As of 02:01PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CGC240419C000005002024-04-18 12:44PM EDT0.507.507.157.45+1.65+28.21%21120.00%
CGC240419C000010002024-04-12 10:35AM EDT1.006.956.806.950.00-3700.00%
CGC240419C000015002024-04-15 10:29AM EDT1.505.706.156.550.00-201,456.25%
CGC240419C000020002024-04-12 3:19PM EDT2.005.655.806.050.00-4601,206.25%
CGC240419C000025002024-04-12 10:26AM EDT2.505.455.155.500.00-2330862.50%
CGC240419C000030002024-04-16 11:52AM EDT3.003.894.754.900.00-310.00%
CGC240419C000035002024-04-18 11:36AM EDT3.504.184.154.45-1.87-30.91%150.00%
CGC240419C000040002024-04-15 11:40AM EDT4.003.253.803.900.00-899700.00%
CGC240419C000045002024-04-17 10:59AM EDT4.501.603.303.550.00-10020550.00%
CGC240419C000050002024-04-18 1:45PM EDT5.002.912.812.88+1.48+104.96%475130.00%
CGC240419C000055002024-04-18 1:43PM EDT5.502.352.332.53+1.49+173.26%51174362.50%
CGC240419C000060002024-04-18 1:41PM EDT6.001.881.862.04+1.18+168.57%357969304.69%
CGC240419C000070002024-04-18 1:45PM EDT7.001.050.941.10+0.90+600.00%2,8855,814156.25%
CGC240419C000080002024-04-18 1:46PM EDT8.000.520.480.53+0.49+1,633.33%5,4976,564222.66%
CGC240419C000085002024-04-18 1:45PM EDT8.500.290.290.32+0.26+866.67%2,5161,795218.75%
CGC240419C000090002024-04-18 1:45PM EDT9.000.170.170.18+0.14+466.67%1,6272,643217.19%
CGC240419C000095002024-04-18 1:45PM EDT9.500.100.080.11+0.08+400.00%4762,087216.41%
CGC240419C000100002024-04-18 1:37PM EDT10.000.070.070.09+0.06+600.00%6687,268243.75%
CGC240419C000105002024-04-18 1:34PM EDT10.500.050.040.06+0.04+400.00%186641250.00%
CGC240419C000110002024-04-18 1:27PM EDT11.000.050.040.05+0.04+400.00%266695275.00%
CGC240419C000115002024-04-18 12:43PM EDT11.500.040.030.04+0.03+300.00%39703287.50%
CGC240419C000120002024-04-18 1:18PM EDT12.000.030.020.04+0.02+200.00%2375,442306.25%
CGC240419C000125002024-04-18 12:52PM EDT12.500.030.010.03+0.02+200.00%261,111306.25%
CGC240419C000130002024-04-18 12:17PM EDT13.000.020.010.02+0.01+100.00%36470312.50%
CGC240419C000140002024-04-16 12:05PM EDT14.000.010.000.090.00-11,653421.88%
CGC240419C000150002024-04-18 9:33AM EDT15.000.010.000.010.00-52,822337.50%
CGC240419C000160002024-04-17 9:30AM EDT16.000.150.000.020.00-1941393.75%
CGC240419C000170002024-04-18 11:57AM EDT17.000.010.000.01-0.01-50.00%101496387.50%
CGC240419C000180002024-04-12 3:33PM EDT18.000.010.000.010.00-170425.00%
CGC240419C000190002024-04-12 12:41PM EDT19.000.010.000.010.00-25380450.00%
CGC240419C000200002024-04-12 12:31PM EDT20.000.010.000.710.00-1285933.59%
CGC240419C000210002024-04-15 10:17AM EDT21.000.010.000.020.00-1217525.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CGC240419P000005002024-03-27 9:30AM EDT0.500.010.000.010.00-111,550.00%
CGC240419P000010002023-12-19 4:12PM EDT1.000.570.000.660.00-502,737.50%
CGC240419P000015002024-03-18 1:56PM EDT1.500.010.000.010.00-221900.00%
CGC240419P000020002024-03-25 3:37PM EDT2.000.020.000.010.00-21364750.00%
CGC240419P000025002024-04-17 9:35AM EDT2.500.010.000.010.00-1506650.00%
CGC240419P000030002024-04-16 3:58PM EDT3.000.010.000.010.00-2980550.00%
CGC240419P000035002024-04-17 9:30AM EDT3.500.010.000.010.00-1420462.50%
CGC240419P000040002024-04-17 10:35AM EDT4.000.010.000.010.00-1,3012,449387.50%
CGC240419P000045002024-04-18 11:38AM EDT4.500.010.000.010.00-7533,104325.00%
CGC240419P000050002024-04-18 1:38PM EDT5.000.010.000.010.00-2301,056275.00%
CGC240419P000055002024-04-18 1:32PM EDT5.500.010.000.01-0.03-75.00%3261,294225.00%
CGC240419P000060002024-04-18 1:17PM EDT6.000.020.010.02-0.14-87.50%5095,184212.50%
CGC240419P000070002024-04-18 1:45PM EDT7.000.110.100.13-0.59-84.29%1,4103,335198.44%
CGC240419P000080002024-04-18 1:45PM EDT8.000.520.550.58-1.09-67.28%8965,884232.03%
CGC240419P000085002024-04-18 1:36PM EDT8.500.870.890.83-1.30-59.91%1941,324226.56%
CGC240419P000090002024-04-18 1:18PM EDT9.001.391.291.22-1.21-46.54%524726239.06%
CGC240419P000095002024-04-18 1:18PM EDT9.501.851.611.65-1.37-42.55%12393214.06%
CGC240419P000100002024-04-18 1:19PM EDT10.002.331.932.19-0.87-27.19%791,474181.25%
CGC240419P000105002024-04-18 10:49AM EDT10.503.152.552.59-1.01-24.28%4225228.13%
CGC240419P000110002024-04-18 10:50AM EDT11.003.602.953.10-1.15-24.21%1377293.75%
CGC240419P000115002024-04-18 12:42PM EDT11.503.603.603.60-0.10-2.70%236325.00%
CGC240419P000120002024-04-17 11:40AM EDT12.005.804.054.250.00-3350403.13%
CGC240419P000125002024-04-11 3:53PM EDT12.504.554.354.600.00-273378.13%
CGC240419P000130002024-04-17 1:30PM EDT13.006.355.005.250.00-1376431.25%
CGC240419P000140002024-04-12 9:35AM EDT14.006.006.006.200.00-232446.88%
CGC240419P000150002024-04-16 3:28PM EDT15.008.307.007.200.00-5182487.50%
CGC240419P000160002024-04-17 2:42PM EDT16.009.408.058.100.00-422481.25%
CGC240419P000170002024-04-09 9:32AM EDT17.007.809.009.200.00-24559.38%
CGC240419P000180002024-04-15 10:06AM EDT18.0010.7510.0510.200.00-2828628.13%
CGC240419P000190002024-04-09 9:51AM EDT19.009.9511.1011.200.00-1637690.63%
CGC240419P000200002024-04-15 3:33PM EDT20.0013.0512.1012.200.00-569720.31%
CGC240419P000210002024-04-11 3:46PM EDT21.0012.9012.8513.000.00--70.00%