UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.53 +0.42 (+0.54%) GOLD FUTURES
2,310.20 +1.60 (+0.07%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,139.38 +228.04 (+0.45%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240517C00000500 | 2024-04-30 2:59PM EDT | 0.50 | 12.10 | 9.40 | 10.90 | 0.00 | - | 30 | 1 | 2,137.50% |
| CGC240517C00001000 | 2024-05-02 3:54PM EDT | 1.00 | 9.45 | 8.95 | 9.85 | 0.00 | - | 280 | 0 | 906.25% |
| CGC240517C00001500 | 2024-04-30 3:39PM EDT | 1.50 | 12.00 | 8.45 | 9.45 | 0.00 | - | 2 | 0 | 784.38% |
| CGC240517C00002000 | 2024-03-22 3:28PM EDT | 2.00 | 5.35 | 5.80 | 6.15 | 0.00 | - | 22 | 0 | 0.00% |
| CGC240517C00002500 | 2024-04-08 10:19AM EDT | 2.50 | 7.55 | 7.45 | 8.35 | 0.00 | - | 1 | 0 | 532.81% |
| CGC240517C00003000 | 2024-04-25 3:11PM EDT | 3.00 | 6.00 | 6.90 | 7.45 | 0.00 | - | 199 | 14 | 500.00% |
| CGC240517C00003500 | 2024-03-27 11:48AM EDT | 3.50 | 4.25 | 5.15 | 5.55 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240517C00004000 | 2024-04-30 2:06PM EDT | 4.00 | 7.00 | 5.90 | 6.90 | 0.00 | - | 1 | 5 | 365.63% |
| CGC240517C00004500 | 2024-05-01 2:58PM EDT | 4.50 | 6.10 | 5.40 | 5.90 | 0.00 | - | 3 | 4 | 325.78% |
| CGC240517C00005000 | 2024-04-30 3:26PM EDT | 5.00 | 8.80 | 4.95 | 5.40 | 0.00 | - | 1 | 3 | 289.84% |
| CGC240517C00005500 | 2024-05-03 11:26AM EDT | 5.50 | 4.90 | 4.40 | 4.90 | -1.35 | -21.60% | 1 | 25 | 257.03% |
| CGC240517C00006000 | 2024-05-02 3:47PM EDT | 6.00 | 4.30 | 4.05 | 4.45 | 0.00 | - | 1,040 | 1,009 | 143.75% |
| CGC240517C00006500 | 2024-05-01 10:54AM EDT | 6.50 | 4.73 | 3.55 | 3.90 | 0.00 | - | 1 | 3 | 199.80% |
| CGC240517C00007000 | 2024-05-03 3:10PM EDT | 7.00 | 3.07 | 3.05 | 3.40 | -0.24 | -7.25% | 109 | 2,092 | 174.22% |
| CGC240517C00007500 | 2024-05-01 11:10AM EDT | 7.50 | 3.41 | 2.42 | 2.84 | 0.00 | - | 1 | 1 | 132.03% |
| CGC240517C00008000 | 2024-05-03 3:59PM EDT | 8.00 | 2.23 | 2.10 | 2.38 | -0.54 | -19.49% | 99 | 8,210 | 65.63% |
| CGC240517C00008500 | 2024-05-03 1:50PM EDT | 8.50 | 2.01 | 1.81 | 2.00 | -0.12 | -5.63% | 118 | 6,671 | 105.47% |
| CGC240517C00009000 | 2024-05-03 3:45PM EDT | 9.00 | 1.60 | 1.38 | 1.71 | -0.11 | -6.43% | 147 | 3,776 | 108.20% |
| CGC240517C00009500 | 2024-05-03 3:55PM EDT | 9.50 | 1.32 | 1.26 | 1.43 | -0.71 | -34.98% | 306 | 272 | 126.17% |
| CGC240517C00010000 | 2024-05-03 3:50PM EDT | 10.00 | 1.06 | 1.04 | 1.14 | -0.21 | -16.54% | 608 | 3,544 | 127.73% |
| CGC240517C00010500 | 2024-05-03 3:44PM EDT | 10.50 | 0.90 | 0.85 | 1.01 | -0.09 | -9.09% | 279 | 317 | 136.13% |
| CGC240517C00011000 | 2024-05-03 3:58PM EDT | 11.00 | 0.73 | 0.73 | 0.81 | -0.25 | -25.51% | 696 | 1,637 | 139.65% |
| CGC240517C00011500 | 2024-05-03 3:59PM EDT | 11.50 | 0.60 | 0.58 | 0.72 | -0.14 | -18.92% | 216 | 478 | 144.53% |
| CGC240517C00012000 | 2024-05-03 3:46PM EDT | 12.00 | 0.51 | 0.50 | 0.62 | -0.16 | -23.88% | 458 | 2,091 | 150.39% |
| CGC240517C00012500 | 2024-05-03 3:58PM EDT | 12.50 | 0.43 | 0.40 | 0.46 | -0.10 | -18.87% | 349 | 997 | 147.27% |
| CGC240517C00013000 | 2024-05-03 3:33PM EDT | 13.00 | 0.31 | 0.34 | 0.46 | -0.21 | -40.38% | 637 | 2,112 | 156.64% |
| CGC240517C00013500 | 2024-05-03 3:59PM EDT | 13.50 | 0.30 | 0.27 | 0.34 | -0.35 | -53.85% | 57 | 548 | 153.52% |
| CGC240517C00014000 | 2024-05-03 3:37PM EDT | 14.00 | 0.23 | 0.22 | 0.25 | -0.12 | -34.29% | 204 | 994 | 151.56% |
| CGC240517C00014500 | 2024-05-03 3:10PM EDT | 14.50 | 0.19 | 0.17 | 0.23 | +0.19 | - | 25 | 28 | 154.69% |
| CGC240517C00015000 | 2024-05-03 3:44PM EDT | 15.00 | 0.18 | 0.17 | 0.19 | -0.17 | -48.57% | 1,032 | 8,947 | 159.77% |
| CGC240517C00015500 | 2024-05-03 3:54PM EDT | 15.50 | 0.17 | 0.12 | 0.16 | +0.17 | - | 1 | 1 | 158.59% |
| CGC240517C00016000 | 2024-05-03 2:47PM EDT | 16.00 | 0.14 | 0.11 | 0.14 | -0.04 | -22.22% | 315 | 365 | 162.50% |
| CGC240517C00016500 | 2024-05-03 11:45AM EDT | 16.50 | 0.16 | 0.08 | 0.12 | +0.16 | - | 2 | 12 | 162.11% |
| CGC240517C00017000 | 2024-05-03 11:14AM EDT | 17.00 | 0.15 | 0.06 | 0.11 | -0.03 | -16.67% | 5 | 138 | 164.06% |
| CGC240517C00017500 | 2024-05-03 10:45AM EDT | 17.50 | 0.22 | 0.05 | 0.11 | +0.22 | - | 1 | 5 | 168.75% |
| CGC240517C00018000 | 2024-05-03 2:04PM EDT | 18.00 | 0.10 | 0.06 | 0.11 | +0.02 | +25.00% | 51 | 294 | 177.34% |
| CGC240517C00018500 | 2024-05-03 12:05PM EDT | 18.50 | 0.09 | 0.03 | 0.11 | +0.09 | - | 6 | 30 | 177.34% |
| CGC240517C00019000 | 2024-05-03 2:01PM EDT | 19.00 | 0.09 | 0.05 | 0.08 | -0.07 | -43.75% | 4 | 1,421 | 181.25% |
| CGC240517C00019500 | 2024-05-02 9:46AM EDT | 19.50 | 0.41 | 0.03 | 0.12 | +0.41 | - | - | 10 | 191.41% |
| CGC240517C00020000 | 2024-05-03 2:37PM EDT | 20.00 | 0.06 | 0.02 | 0.08 | +0.01 | +20.00% | 122 | 1,125 | 184.38% |
| CGC240517C00021000 | 2024-05-03 2:25PM EDT | 21.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 377 | 398 | 200.00% |
| CGC240517C00022000 | 2024-05-02 3:18PM EDT | 22.00 | 0.06 | 0.02 | 0.50 | +0.06 | - | - | 26 | 281.25% |
| CGC240517C00023000 | 2024-05-01 10:34AM EDT | 23.00 | 0.18 | 0.02 | 0.50 | +0.18 | - | - | 1 | 292.58% |
| CGC240517C00025000 | 2024-05-03 11:48AM EDT | 25.00 | 0.05 | 0.02 | 0.06 | +0.05 | - | 48 | 322 | 223.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240517P00001000 | 2024-04-02 9:51AM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 525.00% |
| CGC240517P00002500 | 2024-03-20 9:47AM EDT | 2.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 50 | 70 | 409.38% |
| CGC240517P00003000 | 2024-05-01 10:29AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 385 | 262.50% |
| CGC240517P00003500 | 2024-05-03 1:07PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,082 | 270 | 225.00% |
| CGC240517P00004000 | 2024-05-03 1:32PM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 317 | 218.75% |
| CGC240517P00004500 | 2024-05-02 2:37PM EDT | 4.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 597 | 212.50% |
| CGC240517P00005000 | 2024-05-03 2:30PM EDT | 5.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 353 | 1,212 | 206.25% |
| CGC240517P00005500 | 2024-05-03 2:31PM EDT | 5.50 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 56 | 363 | 185.94% |
| CGC240517P00006000 | 2024-05-03 3:42PM EDT | 6.00 | 0.06 | 0.03 | 0.06 | -0.05 | -45.45% | 371 | 5,682 | 167.19% |
| CGC240517P00006500 | 2024-05-03 3:30PM EDT | 6.50 | 0.11 | 0.07 | 0.11 | -0.04 | -26.67% | 689 | 735 | 168.75% |
| CGC240517P00007000 | 2024-05-03 2:13PM EDT | 7.00 | 0.16 | 0.14 | 0.17 | -0.04 | -20.00% | 7 | 1,182 | 169.53% |
| CGC240517P00007500 | 2024-05-03 3:55PM EDT | 7.50 | 0.25 | 0.22 | 0.27 | -0.05 | -16.67% | 131 | 936 | 169.53% |
| CGC240517P00008000 | 2024-05-03 3:12PM EDT | 8.00 | 0.41 | 0.37 | 0.43 | -0.06 | -12.77% | 479 | 4,071 | 176.56% |
| CGC240517P00008500 | 2024-05-03 3:52PM EDT | 8.50 | 0.58 | 0.55 | 0.63 | -0.14 | -19.44% | 50 | 594 | 181.84% |
| CGC240517P00009000 | 2024-05-03 3:13PM EDT | 9.00 | 0.87 | 0.78 | 0.84 | -0.03 | -3.33% | 98 | 4,887 | 185.74% |
| CGC240517P00009500 | 2024-05-03 3:54PM EDT | 9.50 | 1.07 | 1.05 | 1.11 | -0.19 | -15.08% | 201 | 325 | 191.80% |
| CGC240517P00010000 | 2024-05-03 3:59PM EDT | 10.00 | 1.37 | 1.34 | 1.41 | -0.18 | -11.61% | 142 | 1,129 | 196.48% |
| CGC240517P00010500 | 2024-05-03 3:21PM EDT | 10.50 | 1.72 | 1.68 | 1.81 | -0.21 | -10.88% | 179 | 667 | 207.23% |
| CGC240517P00011000 | 2024-05-03 2:35PM EDT | 11.00 | 2.05 | 1.86 | 2.16 | -0.20 | -8.89% | 160 | 560 | 200.98% |
| CGC240517P00011500 | 2024-05-03 1:31PM EDT | 11.50 | 2.34 | 2.41 | 2.58 | +0.09 | +4.00% | 15 | 447 | 220.51% |
| CGC240517P00012000 | 2024-05-03 12:17PM EDT | 12.00 | 2.87 | 2.68 | 2.95 | -0.06 | -2.05% | 35 | 377 | 216.21% |
| CGC240517P00012500 | 2024-05-03 2:26PM EDT | 12.50 | 3.22 | 3.20 | 3.45 | +3.22 | - | 32 | 68 | 234.96% |
| CGC240517P00013000 | 2024-05-03 12:21PM EDT | 13.00 | 3.73 | 3.65 | 3.80 | +0.28 | +8.12% | 6 | 304 | 237.50% |
| CGC240517P00013500 | 2024-05-03 11:39AM EDT | 13.50 | 4.05 | 4.10 | 4.25 | +4.05 | - | 26 | 120 | 245.31% |
| CGC240517P00014000 | 2024-05-03 11:39AM EDT | 14.00 | 4.45 | 4.55 | 4.70 | -0.05 | -1.11% | 43 | 74 | 251.76% |
| CGC240517P00014500 | 2024-05-03 11:39AM EDT | 14.50 | 4.95 | 5.00 | 5.20 | +4.95 | - | 11 | 3 | 260.94% |
| CGC240517P00015000 | 2024-05-03 11:39AM EDT | 15.00 | 5.40 | 5.45 | 5.60 | +0.20 | +3.85% | 12 | 3,641 | 261.72% |
| CGC240517P00015500 | 2024-05-03 10:50AM EDT | 15.50 | 5.45 | 5.85 | 6.10 | +5.45 | - | 7 | 30 | 265.23% |
| CGC240517P00016000 | 2024-05-03 2:47PM EDT | 16.00 | 6.55 | 6.40 | 6.65 | +6.55 | - | 314 | 207 | 283.40% |
| CGC240517P00016500 | 2024-05-03 11:39AM EDT | 16.50 | 6.80 | 6.90 | 7.10 | +6.80 | - | 17 | 1 | 289.45% |
| CGC240517P00017000 | 2024-05-02 12:12PM EDT | 17.00 | 6.80 | 7.35 | 7.60 | 0.00 | - | 4 | 6 | 295.31% |
| CGC240517P00018000 | 2024-05-03 10:50AM EDT | 18.00 | 7.80 | 8.20 | 8.60 | -0.75 | -8.77% | 6 | 170 | 300.59% |
| CGC240517P00018500 | 2024-05-03 11:39AM EDT | 18.50 | 8.70 | 8.70 | 9.20 | +8.70 | - | 3 | 16 | 317.19% |
| CGC240517P00019000 | 2024-05-03 11:39AM EDT | 19.00 | 9.20 | 9.20 | 9.65 | +0.05 | +0.55% | 3 | 35 | 321.09% |
| CGC240517P00019500 | 2024-05-03 10:41AM EDT | 19.50 | 9.10 | 9.70 | 10.10 | +9.10 | - | 1 | 35 | 324.22% |
| CGC240517P00020000 | 2024-05-03 10:53AM EDT | 20.00 | 9.60 | 10.15 | 10.60 | +9.60 | - | 22 | 25 | 327.34% |
| CGC240517P00021000 | 2024-05-01 11:25AM EDT | 21.00 | 11.30 | 11.15 | 11.60 | +11.30 | - | - | 10 | 341.02% |
| CGC240517P00022000 | 2024-05-01 2:21PM EDT | 22.00 | 11.90 | 12.15 | 12.60 | +11.90 | - | - | 11 | 354.10% |
| CGC240517P00023000 | 2024-05-02 11:30AM EDT | 23.00 | 12.25 | 13.20 | 15.05 | +12.25 | - | - | 1 | 484.38% |
| CGC240517P00024000 | 2024-05-02 10:31AM EDT | 24.00 | 13.85 | 14.15 | 14.70 | +13.85 | - | - | 12 | 386.72% |
| CGC240517P00025000 | 2024-05-02 9:53AM EDT | 25.00 | 14.35 | 15.15 | 17.25 | +14.35 | - | - | 1 | 519.14% |
© 2024 Yahoo. All rights reserved.