UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,441.21 -34.71 (-0.19%) CRUDE OIL
78.47 +0.36 (+0.46%) GOLD FUTURES
2,315.40 +6.80 (+0.29%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,112.29 +661.37 (+1.31%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC241018C00002000 | 2024-04-11 11:20AM EDT | 2.00 | 6.05 | 7.75 | 8.95 | 0.00 | - | 1 | 0 | 158.59% |
| CGC241018C00003000 | 2024-04-26 9:41AM EDT | 3.00 | 5.95 | 6.75 | 7.95 | 0.00 | - | 1 | 1 | 120.31% |
| CGC241018C00003500 | 2024-05-01 12:12PM EDT | 3.50 | 6.80 | 6.25 | 7.40 | 0.00 | - | 4 | 8 | 100.78% |
| CGC241018C00004000 | 2024-04-26 3:16PM EDT | 4.00 | 4.90 | 5.75 | 6.95 | 0.00 | - | 3 | 2 | 94.14% |
| CGC241018C00004500 | 2024-05-03 9:51AM EDT | 4.50 | 6.45 | 5.20 | 6.30 | +2.10 | +48.28% | 3 | 40 | 59.38% |
| CGC241018C00005000 | 2024-05-03 3:37PM EDT | 5.00 | 5.14 | 4.75 | 5.75 | -1.31 | -20.31% | 12 | 130 | 52.34% |
| CGC241018C00005500 | 2024-05-03 9:47AM EDT | 5.50 | 5.14 | 4.20 | 5.25 | -0.31 | -5.69% | 3 | 655 | 103.71% |
| CGC241018C00006000 | 2024-05-03 10:56AM EDT | 6.00 | 5.10 | 3.75 | 4.75 | -0.90 | -15.00% | 20 | 1,288 | 92.77% |
| CGC241018C00007000 | 2024-05-03 3:54PM EDT | 7.00 | 3.35 | 3.30 | 3.85 | -1.00 | -22.99% | 20 | 40 | 61.91% |
| CGC241018C00008000 | 2024-05-03 10:48AM EDT | 8.00 | 3.50 | 2.20 | 3.10 | +0.10 | +2.94% | 5 | 840 | 50.49% |
| CGC241018C00009000 | 2024-05-03 11:44AM EDT | 9.00 | 2.35 | 1.75 | 2.63 | -0.55 | -18.97% | 8 | 68 | 58.20% |
| CGC241018C00010000 | 2024-05-03 3:58PM EDT | 10.00 | 1.85 | 1.80 | 1.87 | -0.10 | -5.13% | 170 | 272 | 63.57% |
| CGC241018C00011000 | 2024-05-03 11:38AM EDT | 11.00 | 1.80 | 1.30 | 1.62 | -0.40 | -18.18% | 4 | 123 | 64.21% |
| CGC241018C00012000 | 2024-05-03 1:32PM EDT | 12.00 | 1.40 | 1.09 | 1.41 | -0.09 | -6.04% | 4 | 246 | 68.02% |
| CGC241018C00013000 | 2024-05-03 11:29AM EDT | 13.00 | 1.32 | 1.03 | 1.25 | +0.07 | +5.60% | 3 | 327 | 73.44% |
| CGC241018C00014000 | 2024-05-03 3:05PM EDT | 14.00 | 0.93 | 0.87 | 1.14 | -0.28 | -23.14% | 20 | 256 | 76.32% |
| CGC241018C00015000 | 2024-05-03 3:59PM EDT | 15.00 | 0.81 | 0.76 | 1.05 | -0.14 | -14.74% | 127 | 807 | 79.39% |
| CGC241018C00016000 | 2024-05-03 10:43AM EDT | 16.00 | 1.11 | 0.59 | 0.81 | +0.04 | +3.74% | 2 | 51 | 76.95% |
| CGC241018C00017000 | 2024-05-01 10:40AM EDT | 17.00 | 0.99 | 0.58 | 0.73 | 0.00 | - | 3 | 26 | 80.37% |
| CGC241018C00018000 | 2024-05-03 3:54PM EDT | 18.00 | 0.53 | 0.41 | 0.69 | -0.32 | -37.65% | 102 | 107 | 80.27% |
| CGC241018C00019000 | 2024-05-02 3:58PM EDT | 19.00 | 0.60 | 0.41 | 0.61 | 0.00 | - | 31 | 180 | 82.72% |
| CGC241018C00020000 | 2024-05-03 3:54PM EDT | 20.00 | 0.42 | 0.27 | 0.51 | -0.22 | -34.38% | 312 | 367 | 80.18% |
| CGC241018C00021000 | 2024-05-03 10:51AM EDT | 21.00 | 0.67 | 0.28 | 0.47 | +0.12 | +21.82% | 21 | 274 | 83.01% |
| CGC241018C00022000 | 2024-05-03 3:07PM EDT | 22.00 | 0.38 | 0.31 | 0.70 | +0.38 | - | 1 | 1 | 93.85% |
| CGC241018C00023000 | 2024-05-02 3:14PM EDT | 23.00 | 0.50 | 0.29 | 0.67 | +0.50 | - | - | 8 | 95.80% |
| CGC241018C00024000 | 2024-05-03 11:10AM EDT | 24.00 | 0.45 | 0.25 | 0.41 | +0.45 | - | 1 | 0 | 89.75% |
| CGC241018C00025000 | 2024-05-03 3:53PM EDT | 25.00 | 0.28 | 0.21 | 0.38 | +0.28 | - | 100 | 100 | 90.14% |
| CGC241018C00026000 | 2024-05-03 3:26PM EDT | 26.00 | 0.33 | 0.20 | 0.35 | +0.33 | - | 3 | 0 | 91.31% |
| CGC241018C00027000 | 2024-05-03 3:53PM EDT | 27.00 | 0.26 | 0.18 | 0.32 | +0.26 | - | 100 | 121 | 91.80% |
| CGC241018C00028000 | 2024-05-03 3:51PM EDT | 28.00 | 0.21 | 0.17 | 0.26 | +0.21 | - | 217 | 0 | 91.21% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC241018P00000500 | 2024-03-26 11:29AM EDT | 0.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 535.94% |
| CGC241018P00001000 | 2024-02-28 3:52PM EDT | 1.00 | 0.02 | 0.00 | 2.21 | 0.00 | - | - | 10 | 0.00% |
| CGC241018P00001500 | 2024-03-21 2:26PM EDT | 1.50 | 0.70 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 255.86% |
| CGC241018P00002000 | 2024-04-26 10:11AM EDT | 2.00 | 0.19 | 0.00 | 0.69 | 0.00 | - | 7 | 18 | 212.11% |
| CGC241018P00002500 | 2024-04-22 11:17AM EDT | 2.50 | 0.33 | 0.01 | 0.80 | 0.00 | - | 1 | 4 | 192.58% |
| CGC241018P00003000 | 2024-05-01 11:22AM EDT | 3.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 144.92% |
| CGC241018P00003500 | 2024-05-03 3:32PM EDT | 3.50 | 0.44 | 0.32 | 0.88 | -0.11 | -20.00% | 3 | 8 | 171.88% |
| CGC241018P00004000 | 2024-05-02 9:39AM EDT | 4.00 | 0.69 | 0.49 | 0.70 | 0.00 | - | 15 | 85 | 152.54% |
| CGC241018P00004500 | 2024-05-02 3:30PM EDT | 4.50 | 1.00 | 0.70 | 1.02 | 0.00 | - | 2 | 9 | 159.47% |
| CGC241018P00005000 | 2024-05-03 1:47PM EDT | 5.00 | 1.05 | 1.01 | 1.13 | -0.18 | -14.63% | 10 | 241 | 159.08% |
| CGC241018P00005500 | 2024-04-23 1:57PM EDT | 5.50 | 1.60 | 1.18 | 1.79 | 0.00 | - | 8 | 9 | 171.39% |
| CGC241018P00006000 | 2024-05-01 2:28PM EDT | 6.00 | 1.97 | 1.43 | 1.79 | 0.00 | - | 13 | 118 | 162.70% |
| CGC241018P00007000 | 2024-05-01 1:02PM EDT | 7.00 | 2.62 | 2.05 | 2.59 | 0.00 | - | 8 | 52 | 171.19% |
| CGC241018P00008000 | 2024-05-02 2:19PM EDT | 8.00 | 3.07 | 2.89 | 3.15 | 0.00 | - | 15 | 97 | 175.10% |
| CGC241018P00009000 | 2024-05-03 2:11PM EDT | 9.00 | 3.75 | 3.45 | 4.50 | -0.35 | -8.54% | 11 | 31 | 188.67% |
| CGC241018P00010000 | 2024-05-02 3:59PM EDT | 10.00 | 4.73 | 4.35 | 4.95 | 0.00 | - | 2 | 58 | 186.72% |
| CGC241018P00011000 | 2024-04-23 1:34PM EDT | 11.00 | 5.70 | 5.10 | 5.70 | 0.00 | - | 34 | 34 | 187.06% |
| CGC241018P00012000 | 2024-05-02 10:11AM EDT | 12.00 | 6.30 | 5.95 | 6.55 | 0.00 | - | 11 | 12 | 190.58% |
| CGC241018P00013000 | 2024-04-23 11:33AM EDT | 13.00 | 7.50 | 6.75 | 7.50 | 0.00 | - | 35 | 57 | 194.14% |
| CGC241018P00014000 | 2024-04-29 12:10PM EDT | 14.00 | 8.75 | 7.65 | 8.50 | 0.00 | - | 4 | 16 | 199.80% |
| CGC241018P00015000 | 2024-04-29 12:09PM EDT | 15.00 | 9.70 | 8.55 | 9.50 | +9.70 | - | - | 1 | 204.79% |
| CGC241018P00016000 | 2024-04-29 12:03PM EDT | 16.00 | 10.60 | 9.45 | 10.50 | +10.60 | - | - | 41 | 209.08% |
| CGC241018P00017000 | 2024-04-29 12:03PM EDT | 17.00 | 11.50 | 10.35 | 11.25 | 0.00 | - | 3 | 4 | 208.06% |
| CGC241018P00018000 | 2024-04-30 2:17PM EDT | 18.00 | 11.70 | 11.20 | 12.25 | +11.70 | - | - | 1 | 210.50% |
| CGC241018P00019000 | 2024-04-30 2:39PM EDT | 19.00 | 12.40 | 12.15 | 13.05 | 0.00 | - | 42 | 16 | 210.69% |
| CGC241018P00020000 | 2024-05-01 10:35AM EDT | 20.00 | 13.80 | 13.10 | 14.10 | 0.00 | - | 1 | 122 | 215.28% |
| CGC241018P00021000 | 2024-04-30 2:18PM EDT | 21.00 | 14.45 | 14.00 | 15.05 | 0.00 | - | 102 | 105 | 216.75% |
| CGC241018P00023000 | 2024-05-01 12:27PM EDT | 23.00 | 16.95 | 16.05 | 17.15 | +16.95 | - | - | 1 | 227.34% |
| CGC241018P00024000 | 2024-05-01 12:26PM EDT | 24.00 | 18.00 | 17.00 | 18.05 | +18.00 | - | - | 3 | 228.08% |
| CGC241018P00025000 | 2024-05-03 10:13AM EDT | 25.00 | 18.20 | 18.00 | 19.00 | +18.20 | - | 2 | 174 | 230.47% |
| CGC241018P00026000 | 2024-05-02 9:41AM EDT | 26.00 | 18.15 | 18.95 | 20.00 | +18.15 | - | - | 8 | 232.76% |
| CGC241018P00027000 | 2024-05-03 10:28AM EDT | 27.00 | 20.10 | 19.90 | 21.00 | +20.10 | - | 2 | 118 | 234.86% |
| CGC241018P00028000 | 2024-05-03 10:13AM EDT | 28.00 | 21.10 | 20.85 | 21.90 | +21.10 | - | 2 | 3 | 234.96% |
© 2024 Yahoo. All rights reserved.