Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240719C00000500 | 2024-04-30 3:28PM EDT | 0.50 | 13.15 | 9.05 | 11.45 | 0.00 | - | 3 | 0 | 0.00% |
| CGC240719C00001000 | 2024-01-30 3:33PM EDT | 1.00 | 3.77 | 1.85 | 2.99 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240719C00001500 | 2024-01-05 1:52PM EDT | 1.50 | 3.20 | 2.38 | 3.80 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240719C00002000 | 2024-05-02 3:58PM EDT | 2.00 | 8.34 | 7.75 | 8.80 | 0.00 | - | 67 | 55 | 192.19% |
| CGC240719C00002500 | 2024-05-02 3:54PM EDT | 2.50 | 8.10 | 7.25 | 8.45 | 0.00 | - | 70 | 68 | 202.34% |
| CGC240719C00003000 | 2024-05-02 3:54PM EDT | 3.00 | 7.65 | 6.80 | 7.80 | 0.00 | - | 50 | 52 | 158.59% |
| CGC240719C00003500 | 2024-05-01 1:59PM EDT | 3.50 | 7.00 | 6.30 | 7.45 | 0.00 | - | 24 | 14 | 164.06% |
| CGC240719C00004000 | 2024-05-03 9:46AM EDT | 4.00 | 6.45 | 5.90 | 6.80 | -1.55 | -19.38% | 1 | 27 | 139.06% |
| CGC240719C00004500 | 2024-05-02 3:59PM EDT | 4.50 | 5.90 | 5.30 | 6.20 | 0.00 | - | 77 | 161 | 87.50% |
| CGC240719C00005000 | 2024-05-02 10:41AM EDT | 5.00 | 6.01 | 4.75 | 5.70 | 0.00 | - | 22 | 574 | 164.84% |
| CGC240719C00005500 | 2024-05-02 3:32PM EDT | 5.50 | 5.20 | 4.25 | 5.15 | 0.00 | - | 120 | 159 | 141.41% |
| CGC240719C00006000 | 2024-05-03 10:14AM EDT | 6.00 | 4.50 | 3.80 | 4.75 | -0.62 | -12.11% | 10 | 96 | 68.75% |
| CGC240719C00007000 | 2024-05-03 12:42PM EDT | 7.00 | 3.40 | 2.85 | 3.60 | +0.12 | +3.66% | 121 | 9,532 | 93.95% |
| CGC240719C00008000 | 2024-05-03 11:43AM EDT | 8.00 | 2.74 | 2.20 | 2.96 | +0.14 | +5.38% | 2 | 500 | 68.95% |
| CGC240719C00009000 | 2024-05-03 3:39PM EDT | 9.00 | 2.00 | 1.62 | 2.11 | 0.00 | - | 5 | 2,661 | 65.82% |
| CGC240719C00010000 | 2024-05-03 3:49PM EDT | 10.00 | 1.53 | 1.50 | 1.60 | -0.23 | -13.07% | 299 | 4,923 | 78.22% |
| CGC240719C00011000 | 2024-05-03 3:25PM EDT | 11.00 | 1.20 | 1.03 | 1.34 | -0.25 | -17.24% | 46 | 404 | 80.18% |
| CGC240719C00012000 | 2024-05-03 3:29PM EDT | 12.00 | 0.90 | 0.73 | 1.38 | -0.22 | -19.64% | 105 | 297 | 89.94% |
| CGC240719C00013000 | 2024-05-03 2:10PM EDT | 13.00 | 0.79 | 0.70 | 1.07 | -0.26 | -24.76% | 12 | 1,632 | 94.24% |
| CGC240719C00014000 | 2024-05-03 11:21AM EDT | 14.00 | 0.77 | 0.55 | 0.78 | -0.36 | -31.86% | 3 | 684 | 92.68% |
| CGC240719C00015000 | 2024-05-03 3:59PM EDT | 15.00 | 0.57 | 0.50 | 0.69 | -0.11 | -16.18% | 89 | 1,241 | 98.05% |
| CGC240719C00016000 | 2024-05-03 3:56PM EDT | 16.00 | 0.54 | 0.43 | 0.68 | -0.03 | -5.26% | 2 | 476 | 104.10% |
| CGC240719C00017000 | 2024-05-02 3:16PM EDT | 17.00 | 0.55 | 0.34 | 0.43 | 0.00 | - | 13 | 460 | 99.22% |
| CGC240719C00018000 | 2024-05-03 1:35PM EDT | 18.00 | 0.38 | 0.30 | 0.37 | -0.19 | -33.33% | 14 | 705 | 101.76% |
| CGC240719C00019000 | 2024-05-03 12:17PM EDT | 19.00 | 0.34 | 0.25 | 0.34 | -0.24 | -41.38% | 12 | 977 | 104.30% |
| CGC240719C00020000 | 2024-05-03 3:47PM EDT | 20.00 | 0.25 | 0.22 | 0.28 | -0.03 | -10.71% | 45 | 1,537 | 105.27% |
| CGC240719C00021000 | 2024-05-03 11:26AM EDT | 21.00 | 0.29 | 0.20 | 0.28 | -0.16 | -35.56% | 39 | 3,084 | 109.38% |
| CGC240719C00025000 | 2024-05-03 1:47PM EDT | 25.00 | 0.17 | 0.09 | 0.46 | +0.17 | - | 156 | 17 | 131.06% |
| CGC240719C00027000 | 2024-05-03 12:28PM EDT | 27.00 | 0.15 | 0.00 | 0.45 | +0.15 | - | 1 | 0 | 132.81% |
| CGC240719C00028000 | 2024-05-02 10:03AM EDT | 28.00 | 0.24 | 0.00 | 0.45 | +0.24 | - | - | 2 | 136.33% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240719P00000500 | 2024-02-09 3:57PM EDT | 0.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 12 | 23 | 456.25% |
| CGC240719P00001000 | 2023-12-21 1:53PM EDT | 1.00 | 0.06 | 0.00 | 2.23 | 0.00 | - | - | 10 | 0.00% |
| CGC240719P00001500 | 2024-03-22 11:51AM EDT | 1.50 | 0.09 | 0.00 | 0.71 | 0.00 | - | 2 | 4 | 378.13% |
| CGC240719P00002000 | 2024-04-24 3:18PM EDT | 2.00 | 0.02 | 0.02 | 0.69 | 0.00 | - | 10 | 64 | 316.41% |
| CGC240719P00002500 | 2024-04-18 3:44PM EDT | 2.50 | 0.13 | 0.00 | 0.69 | 0.00 | - | 10 | 191 | 269.92% |
| CGC240719P00003000 | 2024-04-22 9:33AM EDT | 3.00 | 0.20 | 0.05 | 0.69 | 0.00 | - | 1 | 383 | 241.41% |
| CGC240719P00003500 | 2024-05-01 12:42PM EDT | 3.50 | 0.22 | 0.00 | 0.18 | 0.00 | - | 6 | 349 | 146.88% |
| CGC240719P00004000 | 2024-04-30 3:09PM EDT | 4.00 | 0.40 | 0.05 | 0.74 | 0.00 | - | 11 | 197 | 194.14% |
| CGC240719P00004500 | 2024-05-03 1:27PM EDT | 4.50 | 0.30 | 0.24 | 0.32 | -0.09 | -23.08% | 1 | 427 | 155.08% |
| CGC240719P00005000 | 2024-05-02 3:40PM EDT | 5.00 | 0.50 | 0.37 | 0.61 | 0.00 | - | 12 | 1,759 | 167.58% |
| CGC240719P00005500 | 2024-05-03 11:21AM EDT | 5.50 | 0.60 | 0.53 | 0.81 | -0.07 | -10.45% | 5 | 606 | 170.12% |
| CGC240719P00006000 | 2024-05-03 11:07AM EDT | 6.00 | 0.76 | 0.71 | 0.95 | -0.17 | -18.28% | 110 | 3,939 | 168.16% |
| CGC240719P00007000 | 2024-05-03 3:19PM EDT | 7.00 | 1.30 | 1.13 | 1.64 | -0.04 | -2.99% | 1 | 448 | 178.91% |
| CGC240719P00008000 | 2024-05-03 2:51PM EDT | 8.00 | 1.95 | 1.80 | 2.30 | -0.07 | -3.47% | 12 | 1,629 | 189.65% |
| CGC240719P00009000 | 2024-05-03 1:35PM EDT | 9.00 | 2.45 | 2.41 | 3.10 | +0.35 | +16.67% | 10 | 505 | 197.17% |
| CGC240719P00010000 | 2024-05-03 3:23PM EDT | 10.00 | 3.30 | 3.10 | 3.40 | -0.19 | -5.44% | 68 | 696 | 188.28% |
| CGC240719P00011000 | 2024-05-03 11:14AM EDT | 11.00 | 4.00 | 3.80 | 4.35 | -0.15 | -3.61% | 2 | 366 | 196.78% |
| CGC240719P00012000 | 2024-05-01 10:34AM EDT | 12.00 | 5.00 | 4.65 | 5.10 | 0.00 | - | 64 | 575 | 201.37% |
| CGC240719P00013000 | 2024-05-01 11:19AM EDT | 13.00 | 5.90 | 5.40 | 6.35 | 0.00 | - | 6 | 200 | 215.04% |
| CGC240719P00014000 | 2024-05-01 1:47PM EDT | 14.00 | 6.90 | 6.25 | 7.25 | 0.00 | - | 11 | 42 | 220.22% |
| CGC240719P00015000 | 2024-04-30 3:37PM EDT | 15.00 | 5.95 | 7.10 | 8.15 | 0.00 | - | 33 | 104 | 224.22% |
| CGC240719P00016000 | 2024-05-01 9:30AM EDT | 16.00 | 7.39 | 8.10 | 9.15 | 0.00 | - | 3 | 99 | 233.89% |
| CGC240719P00017000 | 2024-05-01 9:30AM EDT | 17.00 | 8.11 | 9.20 | 10.00 | +8.11 | - | - | 5 | 241.31% |
| CGC240719P00018000 | 2024-04-30 2:54PM EDT | 18.00 | 9.65 | 10.10 | 10.90 | +9.65 | - | - | 8 | 243.95% |
| CGC240719P00019000 | 2024-04-30 3:14PM EDT | 19.00 | 9.95 | 10.95 | 11.90 | +9.95 | - | - | 4 | 247.36% |
| CGC240719P00020000 | 2024-05-01 10:35AM EDT | 20.00 | 12.10 | 11.90 | 12.90 | 0.00 | - | 2 | 255 | 252.93% |
| CGC240719P00021000 | 2024-05-03 10:08AM EDT | 21.00 | 12.95 | 12.80 | 13.80 | +0.95 | +7.92% | 1 | 127 | 253.91% |
| CGC240719P00026000 | 2024-05-01 12:15PM EDT | 26.00 | 18.30 | 17.75 | 18.65 | +18.30 | - | - | 1 | 275.20% |
| CGC240719P00027000 | 2024-05-03 10:16AM EDT | 27.00 | 18.90 | 18.75 | 19.60 | +18.90 | - | 84 | 0 | 278.32% |
| CGC240719P00028000 | 2024-05-03 10:54AM EDT | 28.00 | 19.40 | 19.70 | 20.60 | +19.40 | - | 6 | 0 | 281.25% |
© 2024 Yahoo. All rights reserved.