UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,488.55 +12.63 (+0.07%) CRUDE OIL
78.36 +0.25 (+0.32%) GOLD FUTURES
2,316.50 +7.90 (+0.34%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,128.29 +906.49 (+1.80%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC241115C00004000 | 2024-04-11 10:40AM EDT | 4.00 | 4.25 | 5.75 | 6.90 | 0.00 | - | 2 | 0 | 82.42% |
| CGC241115C00005000 | 2024-05-03 11:07AM EDT | 5.00 | 5.90 | 4.75 | 5.80 | +2.12 | +56.08% | 1 | 1 | 55.47% |
| CGC241115C00006000 | 2024-04-22 1:24PM EDT | 6.00 | 2.39 | 3.75 | 4.60 | 0.00 | - | 1 | 3 | 75.39% |
| CGC241115C00007000 | 2024-05-01 9:30AM EDT | 7.00 | 6.35 | 2.90 | 3.90 | 0.00 | - | 7 | 960 | 75.88% |
| CGC241115C00008000 | 2024-05-03 12:14PM EDT | 8.00 | 2.90 | 2.20 | 3.20 | -0.53 | -15.45% | 53 | 43 | 71.97% |
| CGC241115C00009000 | 2024-05-01 9:53AM EDT | 9.00 | 3.45 | 1.84 | 2.44 | 0.00 | - | 5 | 131 | 51.95% |
| CGC241115C00010000 | 2024-05-03 2:38PM EDT | 10.00 | 1.85 | 1.74 | 2.14 | -0.14 | -7.04% | 13 | 748 | 62.50% |
| CGC241115C00011000 | 2024-05-02 10:02AM EDT | 11.00 | 2.44 | 1.43 | 1.79 | 0.00 | - | 3 | 639 | 64.45% |
| CGC241115C00012000 | 2024-05-03 3:26PM EDT | 12.00 | 1.35 | 1.21 | 1.52 | -0.06 | -4.26% | 112 | 1,003 | 66.80% |
| CGC241115C00013000 | 2024-05-02 10:47AM EDT | 13.00 | 1.50 | 0.86 | 1.39 | 0.00 | - | 3 | 73 | 67.38% |
| CGC241115C00014000 | 2024-05-03 9:56AM EDT | 14.00 | 1.14 | 0.81 | 1.17 | -0.29 | -20.28% | 2 | 10 | 70.07% |
| CGC241115C00015000 | 2024-05-03 1:49PM EDT | 15.00 | 0.98 | 0.81 | 1.17 | -0.22 | -18.33% | 2 | 941 | 76.56% |
| CGC241115C00016000 | 2024-05-03 11:33AM EDT | 16.00 | 1.02 | 0.71 | 1.01 | -0.08 | -7.27% | 2 | 32 | 77.44% |
| CGC241115C00017000 | 2024-05-01 12:28PM EDT | 17.00 | 1.00 | 0.56 | 0.94 | +1.00 | - | - | 2 | 78.22% |
| CGC241115C00018000 | 2024-05-01 11:55AM EDT | 18.00 | 0.85 | 0.56 | 0.83 | 0.00 | - | 1 | 13 | 80.57% |
| CGC241115C00019000 | 2024-05-03 12:11PM EDT | 19.00 | 0.68 | 0.50 | 0.80 | -0.60 | -46.87% | 6 | 42 | 82.86% |
| CGC241115C00020000 | 2024-05-02 2:29PM EDT | 20.00 | 0.76 | 0.45 | 0.67 | 0.00 | - | 1 | 44 | 82.62% |
| CGC241115C00021000 | 2024-05-01 12:52PM EDT | 21.00 | 0.71 | 0.35 | 0.66 | 0.00 | - | 66 | 288 | 83.50% |
| CGC241115C00022000 | 2024-05-02 10:40AM EDT | 22.00 | 0.65 | 0.28 | 0.61 | +0.65 | - | - | 10 | 83.79% |
| CGC241115C00025000 | 2024-05-01 10:40AM EDT | 25.00 | 0.58 | 0.16 | 0.59 | +0.58 | - | - | 1 | 88.38% |
| CGC241115C00026000 | 2024-05-03 11:17AM EDT | 26.00 | 0.40 | 0.15 | 0.49 | +0.40 | - | 19 | 0 | 87.50% |
| CGC241115C00027000 | 2024-05-02 10:05AM EDT | 27.00 | 0.51 | 0.11 | 0.47 | +0.51 | - | - | 1 | 87.89% |
| CGC241115C00028000 | 2024-05-03 3:45PM EDT | 28.00 | 0.29 | 0.29 | 0.38 | +0.29 | - | 12 | 110 | 93.07% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC241115P00003000 | 2024-04-29 11:55AM EDT | 3.00 | 0.58 | 0.32 | 1.01 | 0.00 | - | 1 | 8 | 187.70% |
| CGC241115P00004000 | 2024-05-02 3:26PM EDT | 4.00 | 0.88 | 0.55 | 1.19 | +0.88 | - | - | 100 | 165.72% |
| CGC241115P00005000 | 2024-04-19 3:01PM EDT | 5.00 | 1.66 | 1.15 | 1.67 | 0.00 | - | 15 | 29 | 170.61% |
| CGC241115P00006000 | 2024-04-05 9:59AM EDT | 6.00 | 2.30 | 1.74 | 2.43 | 0.00 | - | 20 | 20 | 178.03% |
| CGC241115P00007000 | 2024-05-01 12:41PM EDT | 7.00 | 2.86 | 2.40 | 3.20 | 0.00 | - | 7 | 1,345 | 183.20% |
| CGC241115P00008000 | 2024-05-02 2:44PM EDT | 8.00 | 3.35 | 3.10 | 3.50 | 0.00 | - | 3 | 6 | 175.10% |
| CGC241115P00009000 | 2024-04-25 9:31AM EDT | 9.00 | 4.45 | 3.85 | 4.80 | 0.00 | - | 1 | 3 | 190.23% |
| CGC241115P00010000 | 2024-04-30 2:33PM EDT | 10.00 | 5.35 | 4.50 | 5.70 | 0.00 | - | 1 | 13 | 191.80% |
| CGC241115P00011000 | 2024-05-03 10:12AM EDT | 11.00 | 5.75 | 5.45 | 6.15 | 0.00 | - | 1 | 2 | 189.16% |
| CGC241115P00012000 | 2024-05-03 12:17PM EDT | 12.00 | 6.65 | 6.30 | 7.30 | +6.65 | - | 3 | 0 | 197.95% |
| CGC241115P00015000 | 2024-04-30 2:17PM EDT | 15.00 | 9.05 | 8.90 | 10.00 | +9.05 | - | - | 0 | 205.27% |
| CGC241115P00016000 | 2024-04-30 10:42AM EDT | 16.00 | 10.70 | 9.80 | 10.95 | +10.70 | - | - | 1 | 208.11% |
| CGC241115P00017000 | 2024-04-30 10:26AM EDT | 17.00 | 11.65 | 10.70 | 11.90 | 0.00 | - | 2 | 51 | 210.60% |
| CGC241115P00018000 | 2024-04-29 12:03PM EDT | 18.00 | 12.70 | 11.60 | 12.70 | +12.70 | - | - | 2 | 209.96% |
| CGC241115P00019000 | 2024-04-30 2:33PM EDT | 19.00 | 12.85 | 12.60 | 13.70 | 0.00 | - | 6 | 1 | 214.45% |
| CGC241115P00020000 | 2024-04-30 2:34PM EDT | 20.00 | 13.75 | 13.50 | 14.65 | 0.00 | - | 6 | 2 | 215.92% |
| CGC241115P00021000 | 2024-04-30 1:31PM EDT | 21.00 | 14.95 | 14.45 | 15.55 | 0.00 | - | 4 | 44 | 217.14% |
| CGC241115P00024000 | 2024-05-02 9:36AM EDT | 24.00 | 17.00 | 17.25 | 18.35 | +17.00 | - | - | 1 | 220.51% |
| CGC241115P00025000 | 2024-05-03 12:30PM EDT | 25.00 | 18.45 | 18.25 | 19.30 | +18.45 | - | 42 | 13 | 222.75% |
| CGC241115P00026000 | 2024-05-02 9:39AM EDT | 26.00 | 18.85 | 19.20 | 20.30 | +18.85 | - | - | 71 | 224.81% |
| CGC241115P00027000 | 2024-05-03 10:14AM EDT | 27.00 | 20.40 | 20.15 | 21.25 | +20.40 | - | 2 | 22 | 225.88% |
| CGC241115P00028000 | 2024-05-03 12:44PM EDT | 28.00 | 21.35 | 21.10 | 22.15 | +21.35 | - | 4 | 71 | 225.93% |
© 2024 Yahoo. All rights reserved.