UK markets open in 6 hours 57 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.30 -0.63 (-0.77%) GOLD FUTURES
2,302.50 -0.40 (-0.02%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,598.81 -2,470.79 (-4.84%)
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 | 12.05 | 13.95 | 0.00 | - | - | 0 | 1,343.75% |
| CGC240503C00003000 | 2024-04-12 10:26AM EDT | 3.00 | 4.95 | 11.05 | 13.45 | 0.00 | - | 1 | 0 | 1,406.25% |
| CGC240503C00004000 | 2024-04-04 9:36AM EDT | 4.00 | 5.80 | 10.05 | 12.45 | 0.00 | - | 2 | 0 | 1,156.25% |
| CGC240503C00004500 | 2024-04-30 1:56PM EDT | 4.50 | 6.00 | 9.50 | 11.80 | +0.70 | +13.21% | 1 | 1 | 970.31% |
| CGC240503C00005000 | 2024-04-30 2:17PM EDT | 5.00 | 6.15 | 8.80 | 11.45 | +2.90 | +89.23% | 2 | 32 | 870.31% |
| CGC240503C00005500 | 2024-04-18 1:45PM EDT | 5.50 | 2.60 | 8.35 | 11.05 | 0.00 | - | 10 | 0 | 859.38% |
| CGC240503C00006000 | 2024-04-30 1:28PM EDT | 6.00 | 3.80 | 7.80 | 10.35 | +0.90 | +31.03% | 10 | 10 | 696.88% |
| CGC240503C00006500 | 2024-04-30 1:17PM EDT | 6.50 | 2.50 | 7.85 | 9.90 | +0.05 | +2.04% | 5 | 5 | 835.94% |
| CGC240503C00007000 | 2024-04-30 3:48PM EDT | 7.00 | 7.06 | 7.60 | 9.40 | +5.64 | +397.18% | 70 | 26 | 835.16% |
| CGC240503C00007500 | 2024-04-30 3:32PM EDT | 7.50 | 5.87 | 7.20 | 7.65 | +4.97 | +552.22% | 302 | 915 | 403.13% |
| CGC240503C00008000 | 2024-04-30 3:47PM EDT | 8.00 | 6.00 | 6.60 | 6.90 | +5.34 | +809.09% | 1,568 | 1,084 | 325.00% |
| CGC240503C00008500 | 2024-04-30 3:56PM EDT | 8.50 | 6.30 | 6.05 | 6.65 | +5.89 | +1,436.59% | 2,102 | 1,153 | 504.69% |
| CGC240503C00009000 | 2024-04-30 3:51PM EDT | 9.00 | 5.45 | 5.70 | 5.90 | +5.18 | +1,918.52% | 3,729 | 2,313 | 268.75% |
| CGC240503C00009500 | 2024-04-30 3:51PM EDT | 9.50 | 5.00 | 5.20 | 5.50 | +4.80 | +2,400.00% | 5,220 | 2,516 | 342.19% |
| CGC240503C00010000 | 2024-04-30 3:59PM EDT | 10.00 | 4.85 | 3.70 | 4.25 | +4.71 | +2,943.75% | 14,604 | 4,747 | 0.00% |
| CGC240503C00010500 | 2024-04-30 3:58PM EDT | 10.50 | 4.25 | 3.45 | 3.80 | +4.14 | +1,254.55% | 4,505 | 1,166 | 0.00% |
| CGC240503C00011000 | 2024-04-30 3:53PM EDT | 11.00 | 3.92 | 1.67 | 1.88 | +3.86 | +2,412.50% | 9,279 | 2,303 | 0.00% |
| CGC240503C00011500 | 2024-04-30 3:57PM EDT | 11.50 | 3.50 | 1.85 | 2.10 | +3.44 | +2,150.00% | 4,298 | 530 | 0.00% |
| CGC240503C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 3.25 | 1.61 | 1.58 | +3.20 | - | 6,704 | 911 | 0.00% |
| CGC240503C00012500 | 2024-04-30 3:58PM EDT | 12.50 | 2.92 | 1.05 | 1.17 | +2.91 | +855.88% | 2,391 | 192 | 0.00% |
| CGC240503C00013000 | 2024-04-30 3:59PM EDT | 13.00 | 2.77 | 0.99 | 1.03 | +2.74 | +2,740.00% | 7,260 | 753 | 0.00% |
| CGC240503C00013500 | 2024-04-30 3:59PM EDT | 13.50 | 2.21 | 1.10 | 1.46 | +2.18 | +947.83% | 3,247 | 26 | 95.31% |
| CGC240503C00014000 | 2024-04-30 3:56PM EDT | 14.00 | 2.31 | 1.70 | 1.05 | +2.29 | +2,862.50% | 2,717 | 103 | 165.63% |
| CGC240503C00014500 | 2024-04-30 3:55PM EDT | 14.50 | 2.12 | 1.01 | 1.15 | +2.11 | +917.39% | 1,677 | 19 | 165.23% |
| CGC240503C00015000 | 2024-04-30 3:59PM EDT | 15.00 | 1.99 | 1.93 | 2.00 | +1.89 | +1,890.00% | 4,340 | 24 | 376.56% |
| CGC240503C00016000 | 2024-04-30 3:59PM EDT | 16.00 | 1.71 | 1.63 | 1.75 | +1.68 | +2,800.00% | 2,226 | 154 | 397.27% |
| CGC240503C00017000 | 2024-04-30 3:58PM EDT | 17.00 | 1.41 | 1.33 | 1.49 | +1.36 | +2,720.00% | 862 | 69 | 404.69% |
| CGC240503C00018000 | 2024-04-30 3:59PM EDT | 18.00 | 1.19 | 1.05 | 1.26 | +1.18 | +786.67% | 4,496 | 26 | 407.03% |
| CGC240503C00019000 | 2024-04-30 3:59PM EDT | 19.00 | 1.01 | 0.92 | 1.02 | +0.99 | - | 3,156 | 30 | 414.06% |
| CGC240503C00020000 | 2024-04-30 3:59PM EDT | 20.00 | 0.91 | 0.86 | 0.90 | +0.89 | +4,450.00% | 5,631 | 151 | 434.38% |
| CGC240503C00021000 | 2024-04-30 3:59PM EDT | 21.00 | 0.76 | 0.76 | 0.77 | +0.74 | +3,700.00% | 5,675 | 88 | 444.14% |
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 | 0.01 | 0.00 | - | 50 | 7 | 1,450.00% |
| CGC240503P00002000 | 2024-04-10 12:21PM EDT | 2.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 20 | 850.00% |
| 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 | 0.01 | 0.00 | - | 2 | 2 | 675.00% |
| CGC240503P00003500 | 2024-04-23 12:13PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 345 | 600.00% |
| CGC240503P00004000 | 2024-04-19 9:36AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 550.00% |
| CGC240503P00004500 | 2024-04-29 10:03AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 259 | 500.00% |
| CGC240503P00005000 | 2024-04-30 1:32PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 323 | 450 | 462.50% |
| CGC240503P00005500 | 2024-04-30 2:46PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 106 | 425.00% |
| CGC240503P00006000 | 2024-04-30 3:49PM EDT | 6.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 266 | 213 | 443.75% |
| CGC240503P00006500 | 2024-04-30 3:59PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 147 | 407 | 387.50% |
| CGC240503P00007000 | 2024-04-30 3:59PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 341 | 683 | 398.44% |
| CGC240503P00007500 | 2024-04-30 3:58PM EDT | 7.50 | 0.02 | 0.01 | 0.03 | -0.21 | -91.30% | 759 | 1,385 | 356.25% |
| CGC240503P00008000 | 2024-04-30 3:59PM EDT | 8.00 | 0.04 | 0.03 | 0.04 | -0.41 | -91.11% | 1,945 | 1,202 | 353.13% |
| CGC240503P00008500 | 2024-04-30 3:59PM EDT | 8.50 | 0.05 | 0.04 | 0.05 | -0.65 | -92.86% | 1,357 | 1,201 | 337.50% |
| CGC240503P00009000 | 2024-04-30 3:59PM EDT | 9.00 | 0.08 | 0.07 | 0.08 | -1.01 | -92.66% | 3,789 | 1,447 | 339.06% |
| CGC240503P00009500 | 2024-04-30 3:58PM EDT | 9.50 | 0.11 | 0.10 | 0.11 | -1.39 | -92.67% | 2,456 | 2,002 | 331.25% |
| CGC240503P00010000 | 2024-04-30 3:59PM EDT | 10.00 | 0.15 | 0.14 | 0.15 | -1.80 | -92.31% | 8,478 | 1,403 | 324.22% |
| CGC240503P00010500 | 2024-04-30 3:59PM EDT | 10.50 | 0.20 | 0.19 | 0.20 | -2.22 | -91.74% | 1,612 | 76 | 317.19% |
| CGC240503P00011000 | 2024-04-30 3:59PM EDT | 11.00 | 0.29 | 0.27 | 0.39 | -2.59 | -89.93% | 3,236 | 327 | 336.72% |
| CGC240503P00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.88 | 0.33 | 0.80 | -2.32 | -72.50% | 2,018 | 5 | 373.44% |
| CGC240503P00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.61 | 0.55 | 0.64 | -3.24 | -84.16% | 1,810 | 118 | 342.19% |
| CGC240503P00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.81 | 0.39 | 0.85 | -4.24 | -83.96% | 797 | 22 | 309.38% |
| CGC240503P00013000 | 2024-04-30 3:59PM EDT | 13.00 | 1.02 | 1.02 | 1.25 | -3.88 | -79.18% | 1,759 | 268 | 385.55% |
| CGC240503P00013500 | 2024-04-30 3:59PM EDT | 13.50 | 1.35 | 1.13 | 1.35 | -4.00 | -74.77% | 814 | 6 | 362.11% |
| CGC240503P00014000 | 2024-04-30 3:59PM EDT | 14.00 | 1.63 | 1.63 | 1.65 | -4.87 | -74.92% | 767 | 42 | 394.92% |
| CGC240503P00015000 | 2024-04-30 3:59PM EDT | 15.00 | 2.26 | 2.22 | 2.46 | -4.54 | -66.76% | 655 | 49 | 424.61% |
| CGC240503P00016000 | 2024-04-30 3:53PM EDT | 16.00 | 3.10 | 2.88 | 3.05 | -4.60 | -59.74% | 152 | 111 | 425.78% |
| CGC240503P00019000 | 2024-04-30 3:56PM EDT | 19.00 | 5.45 | 5.10 | 5.65 | -4.35 | -44.39% | 66 | 1 | 471.88% |
| CGC240503P00021000 | 2024-04-30 3:59PM EDT | 21.00 | 7.05 | 6.85 | 7.15 | -6.24 | -46.95% | 797 | 19 | 469.92% |
© 2024 Yahoo. All rights reserved.