UK markets open in 3 hours 48 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,409.26 +202.13 (+1.11%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,310.60 +1.00 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,651.29 +1,853.19 (+4.05%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240524C00006000 | 2024-04-18 2:31PM EDT | 6.00 | 2.32 | 4.00 | 6.25 | 0.00 | - | - | 0 | 307.03% |
| CGC240524C00006500 | 2024-04-26 9:43AM EDT | 6.50 | 3.10 | 3.55 | 5.75 | 0.00 | - | 10 | 0 | 279.69% |
| CGC240524C00007000 | 2024-04-30 1:09PM EDT | 7.00 | 2.50 | 2.92 | 5.20 | 0.00 | - | 1 | 7 | 235.94% |
| CGC240524C00007500 | 2024-05-01 11:02AM EDT | 7.50 | 3.80 | 2.66 | 3.20 | 0.00 | - | 22 | 20 | 98.44% |
| CGC240524C00008000 | 2024-04-30 3:16PM EDT | 8.00 | 5.50 | 2.30 | 2.84 | 0.00 | - | 9 | 152 | 111.13% |
| CGC240524C00008500 | 2024-05-02 12:34PM EDT | 8.50 | 2.60 | 1.94 | 2.46 | -0.01 | -0.38% | 2 | 23 | 112.11% |
| CGC240524C00009000 | 2024-05-02 3:43PM EDT | 9.00 | 1.81 | 1.82 | 2.19 | -3.99 | -68.79% | 114 | 91 | 129.49% |
| CGC240524C00009500 | 2024-05-01 2:18PM EDT | 9.50 | 3.15 | 1.45 | 1.89 | +0.95 | +43.18% | 10 | 60 | 124.41% |
| CGC240524C00010000 | 2024-05-02 10:09AM EDT | 10.00 | 1.82 | 1.21 | 1.74 | +0.14 | +8.33% | 4 | 133 | 130.86% |
| CGC240524C00010500 | 2024-05-02 1:53PM EDT | 10.50 | 1.59 | 1.15 | 1.45 | -0.26 | -14.05% | 9 | 36 | 135.74% |
| CGC240524C00011000 | 2024-05-02 3:38PM EDT | 11.00 | 1.29 | 0.96 | 1.35 | -0.19 | -12.84% | 9 | 32 | 140.63% |
| CGC240524C00011500 | 2024-05-02 12:07PM EDT | 11.50 | 1.50 | 0.73 | 1.19 | +0.36 | +31.58% | 15 | 4 | 138.09% |
| CGC240524C00012000 | 2024-05-02 2:48PM EDT | 12.00 | 1.23 | 0.66 | 1.02 | +0.05 | +4.24% | 154 | 90 | 140.63% |
| CGC240524C00012500 | 2024-05-02 3:28PM EDT | 12.50 | 0.81 | 0.69 | 0.87 | -0.33 | -28.95% | 123 | 100 | 147.66% |
| CGC240524C00013000 | 2024-05-02 3:28PM EDT | 13.00 | 0.60 | 0.60 | 0.76 | -0.50 | -45.45% | 41 | 216 | 149.02% |
| CGC240524C00013500 | 2024-05-02 10:38AM EDT | 13.50 | 0.86 | 0.42 | 0.75 | -1.34 | -60.91% | 2 | 17 | 149.22% |
| CGC240524C00014000 | 2024-05-02 3:04PM EDT | 14.00 | 0.65 | 0.40 | 0.55 | -1.11 | -63.07% | 13 | 13 | 146.09% |
| CGC240524C00015000 | 2024-05-02 3:57PM EDT | 15.00 | 0.41 | 0.24 | 0.43 | -0.09 | -18.00% | 63 | 546 | 144.92% |
| CGC240524C00016000 | 2024-05-02 3:41PM EDT | 16.00 | 0.30 | 0.27 | 0.33 | -0.24 | -44.44% | 11 | 251 | 154.69% |
| CGC240524C00017000 | 2024-05-01 3:40PM EDT | 17.00 | 0.43 | 0.13 | 0.49 | 0.00 | - | 1 | 6 | 169.92% |
| CGC240524C00018000 | 2024-05-02 2:06PM EDT | 18.00 | 0.22 | 0.19 | 0.38 | -0.32 | -59.26% | 61 | 41 | 177.93% |
| CGC240524C00021000 | 2024-05-01 3:20PM EDT | 21.00 | 0.22 | 0.12 | 0.39 | 0.00 | - | 3 | 113 | 203.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240524P00002500 | 2024-04-09 1:12PM EDT | 2.50 | 0.26 | 0.00 | 0.65 | 0.00 | - | - | 1 | 493.75% |
| CGC240524P00003000 | 2024-04-17 12:14PM EDT | 3.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | - | 41 | 432.81% |
| CGC240524P00004000 | 2024-04-23 9:54AM EDT | 4.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 2 | 20 | 340.63% |
| CGC240524P00004500 | 2024-04-25 3:04PM EDT | 4.50 | 0.11 | 0.00 | 0.65 | 0.00 | - | - | 12 | 304.30% |
| CGC240524P00005000 | 2024-05-01 10:12AM EDT | 5.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 1 | 64 | 225.00% |
| CGC240524P00005500 | 2024-04-30 9:53AM EDT | 5.50 | 0.28 | 0.00 | 0.37 | 0.00 | - | 2 | 29 | 204.69% |
| CGC240524P00006000 | 2024-05-02 10:37AM EDT | 6.00 | 0.25 | 0.16 | 0.25 | -0.02 | -7.41% | 20 | 60 | 186.72% |
| CGC240524P00006500 | 2024-04-30 11:21AM EDT | 6.50 | 0.25 | 0.28 | 0.35 | -0.31 | -55.36% | 2 | 1,003 | 189.84% |
| CGC240524P00007000 | 2024-05-01 2:18PM EDT | 7.00 | 0.50 | 0.31 | 0.67 | 0.00 | - | 27 | 889 | 198.63% |
| CGC240524P00007500 | 2024-05-02 3:45PM EDT | 7.50 | 0.61 | 0.44 | 0.69 | -0.21 | -25.61% | 3 | 16 | 186.33% |
| CGC240524P00008000 | 2024-05-02 1:18PM EDT | 8.00 | 0.70 | 0.82 | 0.89 | -0.35 | -33.33% | 100 | 46 | 201.95% |
| CGC240524P00008500 | 2024-05-02 3:46PM EDT | 8.50 | 1.28 | 1.01 | 1.26 | -0.12 | -8.57% | 51 | 50 | 210.55% |
| CGC240524P00009000 | 2024-05-02 3:26PM EDT | 9.00 | 1.32 | 1.19 | 1.50 | +0.10 | +8.20% | 15 | 20 | 207.62% |
| CGC240524P00009500 | 2024-05-02 1:24PM EDT | 9.50 | 1.40 | 1.44 | 1.84 | -0.36 | -20.45% | 1 | 13 | 211.72% |
| CGC240524P00010000 | 2024-05-02 3:19PM EDT | 10.00 | 1.89 | 1.81 | 2.20 | -0.17 | -8.25% | 21 | 47 | 220.70% |
| CGC240524P00010500 | 2024-05-02 3:40PM EDT | 10.50 | 2.30 | 2.22 | 2.60 | +0.29 | +14.43% | 13 | 2 | 231.25% |
| CGC240524P00011500 | 2024-05-02 10:00AM EDT | 11.50 | 2.93 | 2.82 | 3.25 | -0.52 | -15.07% | 1 | 35 | 228.52% |
© 2024 Yahoo. All rights reserved.