Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240531C00005500 | 2024-04-18 3:23PM EDT | 5.50 | 2.49 | 4.35 | 5.60 | 0.00 | - | - | 0 | 196.09% |
| CGC240531C00006500 | 2024-04-18 11:24AM EDT | 6.50 | 1.96 | 3.40 | 4.15 | 0.00 | - | - | 0 | 96.09% |
| CGC240531C00007000 | 2024-04-26 1:29PM EDT | 7.00 | 2.10 | 2.81 | 3.55 | 0.00 | - | 43 | 2 | 147.66% |
| CGC240531C00007500 | 2024-04-30 2:33PM EDT | 7.50 | 4.00 | 2.46 | 3.05 | 0.00 | - | 6 | 40 | 59.38% |
| CGC240531C00008000 | 2024-05-01 11:47AM EDT | 8.00 | 3.30 | 2.01 | 2.68 | 0.00 | - | 10 | 48 | 75.78% |
| CGC240531C00008500 | 2024-05-01 10:39AM EDT | 8.50 | 2.78 | 1.65 | 2.36 | 0.00 | - | 9 | 92 | 86.33% |
| CGC240531C00009000 | 2024-05-01 9:54AM EDT | 9.00 | 3.00 | 1.41 | 2.08 | 0.00 | - | 111 | 78 | 96.68% |
| CGC240531C00009500 | 2024-05-03 3:14PM EDT | 9.50 | 1.48 | 1.21 | 1.83 | -1.02 | -40.80% | 3 | 36 | 104.10% |
| CGC240531C00010000 | 2024-05-03 3:48PM EDT | 10.00 | 1.48 | 1.00 | 1.56 | -0.63 | -29.86% | 88 | 37 | 105.66% |
| CGC240531C00010500 | 2024-05-03 3:01PM EDT | 10.50 | 1.15 | 0.83 | 1.36 | -0.75 | -39.47% | 29 | 38 | 108.79% |
| CGC240531C00011000 | 2024-05-03 2:48PM EDT | 11.00 | 1.05 | 0.61 | 1.22 | -0.66 | -38.60% | 90 | 47 | 109.77% |
| CGC240531C00011500 | 2024-05-02 1:32PM EDT | 11.50 | 1.38 | 0.51 | 1.08 | 0.00 | - | 5 | 44 | 113.48% |
| CGC240531C00012000 | 2024-05-03 12:21PM EDT | 12.00 | 0.96 | 0.50 | 0.93 | -0.37 | -27.82% | 9 | 47 | 118.95% |
| CGC240531C00012500 | 2024-05-03 1:50PM EDT | 12.50 | 0.70 | 0.39 | 0.82 | -0.88 | -55.70% | 1 | 7 | 119.73% |
| CGC240531C00013000 | 2024-05-03 9:48AM EDT | 13.00 | 0.80 | 0.31 | 0.72 | +0.05 | +6.67% | 11 | 15 | 120.90% |
| CGC240531C00013500 | 2024-05-02 9:47AM EDT | 13.50 | 1.50 | 0.21 | 0.65 | 0.00 | - | 1 | 17 | 121.09% |
| CGC240531C00014000 | 2024-05-03 10:51AM EDT | 14.00 | 0.69 | 0.21 | 0.65 | +0.11 | +18.97% | 1 | 125 | 129.69% |
| CGC240531C00015000 | 2024-05-03 10:33AM EDT | 15.00 | 0.54 | 0.09 | 0.42 | -0.16 | -22.86% | 6 | 12 | 122.27% |
| CGC240531C00018000 | 2024-05-03 1:02PM EDT | 18.00 | 0.28 | 0.01 | 0.26 | -0.16 | -36.36% | 2 | 46 | 135.55% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240531P00003500 | 2024-04-22 9:35AM EDT | 3.50 | 0.08 | 0.00 | 0.69 | 0.00 | - | 86 | 87 | 350.78% |
| CGC240531P00004000 | 2024-04-18 11:15AM EDT | 4.00 | 0.24 | 0.00 | 0.69 | 0.00 | - | - | 1 | 311.72% |
| CGC240531P00004500 | 2024-05-01 11:26AM EDT | 4.50 | 0.10 | 0.00 | 0.58 | 0.00 | - | 10 | 27 | 263.28% |
| CGC240531P00005000 | 2024-04-29 12:25PM EDT | 5.00 | 0.25 | 0.00 | 0.43 | 0.00 | - | 10 | 13 | 214.84% |
| CGC240531P00005500 | 2024-05-02 12:32PM EDT | 5.50 | 0.20 | 0.09 | 0.19 | 0.00 | - | 4 | 18 | 169.53% |
| CGC240531P00006000 | 2024-05-03 11:31AM EDT | 6.00 | 0.17 | 0.16 | 0.30 | -0.11 | -39.29% | 11 | 30 | 172.66% |
| CGC240531P00006500 | 2024-05-02 3:17PM EDT | 6.50 | 0.33 | 0.16 | 0.51 | 0.00 | - | 2 | 29 | 173.05% |
| CGC240531P00007000 | 2024-05-03 11:15AM EDT | 7.00 | 0.56 | 0.36 | 0.62 | -0.01 | -1.75% | 17 | 61 | 176.95% |
| CGC240531P00007500 | 2024-05-02 3:41PM EDT | 7.50 | 0.78 | 0.61 | 0.85 | 0.00 | - | 3 | 69 | 187.89% |
| CGC240531P00008000 | 2024-05-03 3:57PM EDT | 8.00 | 0.96 | 0.95 | 1.18 | -0.07 | -6.80% | 29 | 55 | 204.49% |
| CGC240531P00009000 | 2024-05-02 1:06PM EDT | 9.00 | 1.33 | 1.22 | 1.68 | 0.00 | - | 2 | 11 | 195.12% |
| CGC240531P00018000 | 2024-04-30 2:36PM EDT | 18.00 | 8.55 | 8.70 | 9.35 | 0.00 | - | 6 | 1 | 274.61% |
© 2024 Yahoo. All rights reserved.