UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,313.50 +2.50 (+0.11%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,327.68 +1,848.61 (+4.06%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510C00005000 | 2024-04-30 2:57PM EDT | 5.00 | 7.50 | 5.05 | 6.90 | 0.00 | - | 1 | 1 | 529.69% |
| CGC240510C00005500 | 2024-04-26 1:26PM EDT | 5.50 | 3.65 | 4.60 | 5.00 | 0.00 | - | 24 | 0 | 286.72% |
| CGC240510C00006000 | 2024-04-23 10:05AM EDT | 6.00 | 2.15 | 4.05 | 5.40 | 0.00 | - | 2 | 0 | 346.88% |
| CGC240510C00006500 | 2024-04-30 3:07PM EDT | 6.50 | 6.30 | 3.60 | 3.90 | 0.00 | - | 18 | 18 | 153.13% |
| CGC240510C00007000 | 2024-05-02 3:33PM EDT | 7.00 | 3.50 | 3.15 | 3.30 | -0.80 | -18.60% | 3 | 144 | 0.00% |
| CGC240510C00007500 | 2024-04-30 1:10PM EDT | 7.50 | 2.07 | 2.63 | 3.55 | 0.00 | - | 4 | 6 | 198.44% |
| CGC240510C00008000 | 2024-05-02 3:13PM EDT | 8.00 | 2.80 | 2.09 | 2.43 | -0.65 | -18.84% | 16 | 59 | 112.50% |
| CGC240510C00008500 | 2024-05-02 3:49PM EDT | 8.50 | 1.83 | 1.71 | 1.95 | -0.90 | -32.97% | 13 | 88 | 99.22% |
| CGC240510C00009000 | 2024-05-02 3:41PM EDT | 9.00 | 1.50 | 1.45 | 1.54 | -1.09 | -42.08% | 113 | 466 | 91.02% |
| CGC240510C00009500 | 2024-05-02 2:25PM EDT | 9.50 | 1.89 | 1.17 | 1.27 | -0.17 | -8.25% | 311 | 645 | 111.33% |
| CGC240510C00010000 | 2024-05-02 3:48PM EDT | 10.00 | 1.00 | 0.96 | 1.01 | -0.88 | -46.81% | 255 | 1,394 | 122.46% |
| CGC240510C00010500 | 2024-05-02 3:51PM EDT | 10.50 | 0.81 | 0.77 | 0.85 | -0.70 | -46.36% | 384 | 717 | 133.20% |
| CGC240510C00011000 | 2024-05-02 3:42PM EDT | 11.00 | 0.64 | 0.63 | 0.68 | -0.83 | -56.46% | 833 | 1,391 | 139.45% |
| CGC240510C00011500 | 2024-05-02 3:44PM EDT | 11.50 | 0.53 | 0.51 | 0.55 | -0.60 | -53.10% | 326 | 408 | 144.92% |
| CGC240510C00012000 | 2024-05-02 3:46PM EDT | 12.00 | 0.45 | 0.42 | 0.56 | -0.62 | -57.94% | 1,850 | 1,802 | 160.16% |
| CGC240510C00012500 | 2024-05-02 3:48PM EDT | 12.50 | 0.37 | 0.35 | 0.38 | -0.41 | -52.56% | 334 | 362 | 157.03% |
| CGC240510C00013000 | 2024-05-02 3:50PM EDT | 13.00 | 0.32 | 0.30 | 0.31 | -0.48 | -60.00% | 1,165 | 1,034 | 162.11% |
| CGC240510C00013500 | 2024-05-02 3:36PM EDT | 13.50 | 0.28 | 0.23 | 0.26 | -0.45 | -61.64% | 159 | 638 | 164.45% |
| CGC240510C00014000 | 2024-05-02 3:45PM EDT | 14.00 | 0.21 | 0.17 | 0.23 | -0.41 | -66.13% | 393 | 879 | 167.19% |
| CGC240510C00015000 | 2024-05-02 3:49PM EDT | 15.00 | 0.16 | 0.14 | 0.16 | -0.29 | -64.44% | 1,048 | 2,008 | 177.34% |
| CGC240510C00016000 | 2024-05-02 3:50PM EDT | 16.00 | 0.13 | 0.09 | 0.16 | -0.24 | -64.86% | 112 | 453 | 189.84% |
| CGC240510C00018000 | 2024-05-02 1:35PM EDT | 18.00 | 0.13 | 0.06 | 0.19 | -0.05 | -27.78% | 150 | 236 | 225.78% |
| CGC240510C00019000 | 2024-05-02 3:13PM EDT | 19.00 | 0.09 | 0.01 | 0.18 | -0.09 | -50.00% | 31 | 98 | 228.91% |
| CGC240510C00020000 | 2024-05-02 2:45PM EDT | 20.00 | 0.09 | 0.05 | 0.17 | -0.04 | -30.77% | 79 | 368 | 250.00% |
| CGC240510C00021000 | 2024-05-02 2:26PM EDT | 21.00 | 0.09 | 0.01 | 0.18 | -0.01 | -10.00% | 265 | 415 | 256.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510P00002000 | 2024-04-02 3:48PM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| CGC240510P00003000 | 2024-04-23 9:30AM EDT | 3.00 | 2.38 | 0.00 | 0.65 | 0.00 | - | 3 | 0 | 678.13% |
| CGC240510P00004000 | 2024-04-16 11:16AM EDT | 4.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 3 | 3 | 357.81% |
| CGC240510P00004500 | 2024-05-02 1:41PM EDT | 4.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 141 | 250.00% |
| CGC240510P00005000 | 2024-05-02 9:35AM EDT | 5.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 359 | 243.75% |
| CGC240510P00005500 | 2024-05-02 3:01PM EDT | 5.50 | 0.03 | 0.01 | 0.63 | 0.00 | - | 1 | 325 | 378.91% |
| CGC240510P00006000 | 2024-05-02 2:55PM EDT | 6.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 16 | 1,512 | 184.38% |
| CGC240510P00006500 | 2024-05-01 11:42AM EDT | 6.50 | 0.06 | 0.01 | 0.14 | 0.00 | - | 2 | 209 | 199.22% |
| CGC240510P00007000 | 2024-05-02 3:42PM EDT | 7.00 | 0.04 | 0.04 | 0.12 | -0.06 | -60.00% | 110 | 381 | 175.00% |
| CGC240510P00007500 | 2024-05-02 3:39PM EDT | 7.50 | 0.07 | 0.07 | 0.14 | -0.05 | -41.67% | 16 | 449 | 160.94% |
| CGC240510P00008000 | 2024-05-02 3:46PM EDT | 8.00 | 0.18 | 0.16 | 0.20 | -0.01 | -5.26% | 138 | 625 | 160.94% |
| CGC240510P00008500 | 2024-05-02 3:41PM EDT | 8.50 | 0.30 | 0.31 | 0.38 | -0.05 | -14.29% | 306 | 416 | 173.83% |
| CGC240510P00009000 | 2024-05-02 3:39PM EDT | 9.00 | 0.48 | 0.49 | 0.54 | +0.05 | +11.63% | 281 | 342 | 176.56% |
| CGC240510P00009500 | 2024-05-02 3:42PM EDT | 9.50 | 0.77 | 0.74 | 0.80 | +0.01 | +1.32% | 122 | 70 | 186.72% |
| CGC240510P00010000 | 2024-05-02 3:48PM EDT | 10.00 | 1.05 | 0.99 | 1.07 | +0.20 | +23.53% | 373 | 841 | 190.23% |
| CGC240510P00010500 | 2024-05-02 3:48PM EDT | 10.50 | 1.35 | 1.28 | 1.41 | +0.25 | +22.73% | 152 | 235 | 197.27% |
| CGC240510P00011000 | 2024-05-02 3:42PM EDT | 11.00 | 1.75 | 1.67 | 1.83 | +0.31 | +21.53% | 443 | 426 | 212.89% |
| CGC240510P00011500 | 2024-05-02 2:59PM EDT | 11.50 | 1.77 | 2.09 | 2.15 | +0.02 | +1.14% | 62 | 27 | 219.14% |
| CGC240510P00012000 | 2024-05-02 2:54PM EDT | 12.00 | 2.40 | 2.43 | 2.60 | +0.08 | +3.45% | 23 | 380 | 226.17% |
| CGC240510P00012500 | 2024-05-02 10:47AM EDT | 12.50 | 2.72 | 2.91 | 3.05 | -0.03 | -1.09% | 19 | 29 | 241.41% |
| CGC240510P00013000 | 2024-05-02 3:31PM EDT | 13.00 | 3.25 | 3.40 | 3.50 | +0.25 | +8.33% | 11 | 234 | 255.86% |
| CGC240510P00013500 | 2024-05-02 3:27PM EDT | 13.50 | 3.60 | 3.85 | 3.95 | -0.40 | -10.00% | 49 | 103 | 265.04% |
| CGC240510P00014000 | 2024-05-02 3:27PM EDT | 14.00 | 4.05 | 4.25 | 4.35 | -0.25 | -5.81% | 46 | 269 | 264.06% |
| CGC240510P00015000 | 2024-05-02 10:46AM EDT | 15.00 | 4.85 | 5.20 | 5.35 | -0.25 | -4.90% | 6 | 22 | 288.67% |
| CGC240510P00016000 | 2024-05-01 10:40AM EDT | 16.00 | 6.12 | 6.00 | 6.30 | 0.00 | - | 11 | 39 | 290.23% |
| CGC240510P00017000 | 2024-05-02 9:36AM EDT | 17.00 | 5.80 | 7.00 | 7.35 | +0.85 | +17.17% | 10 | 10 | 317.97% |
| CGC240510P00018000 | 2024-04-30 3:49PM EDT | 18.00 | 5.70 | 7.95 | 8.35 | 0.00 | - | 7 | 7 | 333.59% |
© 2024 Yahoo. All rights reserved.