UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.34 -0.07 (-0.08%) GOLD FUTURES
2,401.30 +18.30 (+0.77%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
50,623.57 -353.19 (-0.69%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC250117C00000500 | 2024-04-08 3:44PM EDT | 0.50 | 9.70 | 5.90 | 7.50 | 0.00 | - | 189 | 0 | 1,600.00% |
| CGC250117C00001000 | 2024-03-27 1:17PM EDT | 1.00 | 7.60 | 5.40 | 7.15 | 0.00 | - | 2 | 1 | 298.83% |
| CGC250117C00001500 | 2024-03-26 10:51AM EDT | 1.50 | 5.95 | 4.80 | 5.45 | 0.00 | - | 2 | 4 | 155.08% |
| CGC250117C00002000 | 2024-04-12 10:36AM EDT | 2.00 | 5.95 | 3.60 | 5.00 | 0.00 | - | 1 | 5 | 134.38% |
| CGC250117C00002500 | 2024-04-02 11:23AM EDT | 2.50 | 6.20 | 3.20 | 4.50 | 0.00 | - | 1 | 3 | 111.72% |
| CGC250117C00003000 | 2024-04-12 12:46PM EDT | 3.00 | 4.94 | 3.20 | 4.00 | 0.00 | - | 6 | 339 | 93.95% |
| CGC250117C00003500 | 2024-04-11 12:38PM EDT | 3.50 | 4.50 | 2.96 | 3.45 | 0.00 | - | 2 | 505 | 74.22% |
| CGC250117C00004000 | 2024-04-15 9:57AM EDT | 4.00 | 3.32 | 2.47 | 3.45 | 0.00 | - | 3 | 83 | 63.09% |
| CGC250117C00004500 | 2024-04-15 10:31AM EDT | 4.50 | 2.94 | 2.09 | 2.88 | 0.00 | - | 1 | 79 | 54.30% |
| CGC250117C00005000 | 2024-04-15 2:43PM EDT | 5.00 | 2.34 | 2.08 | 2.38 | -0.10 | -4.10% | 12 | 2,003 | 59.67% |
| CGC250117C00005500 | 2024-04-16 11:47AM EDT | 5.50 | 2.20 | 1.90 | 2.09 | -1.00 | -31.25% | 1 | 1,145 | 62.70% |
| CGC250117C00007000 | 2024-04-16 1:40PM EDT | 7.00 | 1.56 | 1.48 | 1.68 | -0.19 | -10.86% | 5 | 3,517 | 73.73% |
| CGC250117C00010000 | 2024-04-16 3:52PM EDT | 10.00 | 0.98 | 0.95 | 1.07 | -0.19 | -16.24% | 45 | 1,749 | 81.74% |
| CGC250117C00012000 | 2024-04-16 1:14PM EDT | 12.00 | 0.84 | 0.70 | 0.86 | -0.01 | -1.18% | 10 | 309 | 84.77% |
| CGC250117C00015000 | 2024-04-16 2:20PM EDT | 15.00 | 0.64 | 0.45 | 0.82 | -0.06 | -8.57% | 23 | 287 | 92.29% |
| CGC250117C00017000 | 2024-04-15 3:25PM EDT | 17.00 | 0.55 | 0.40 | 0.52 | 0.00 | - | 21 | 230 | 90.14% |
| CGC250117C00020000 | 2024-04-16 10:00AM EDT | 20.00 | 0.30 | 0.24 | 0.39 | -0.13 | -30.23% | 6 | 209 | 89.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC250117P00000500 | 2024-03-11 9:30AM EDT | 0.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| CGC250117P00001000 | 2024-03-28 9:30AM EDT | 1.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 6 | 170.31% |
| CGC250117P00001500 | 2024-04-12 11:45AM EDT | 1.50 | 0.20 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 230.47% |
| CGC250117P00002000 | 2024-04-03 11:07AM EDT | 2.00 | 0.41 | 0.39 | 1.46 | 0.00 | - | 2 | 4 | 226.56% |
| CGC250117P00002500 | 2024-04-16 11:26AM EDT | 2.50 | 0.62 | 0.62 | 0.81 | +0.10 | +19.23% | 5 | 35 | 161.33% |
| CGC250117P00003000 | 2024-04-15 2:51PM EDT | 3.00 | 0.90 | 0.88 | 1.00 | +0.02 | +2.27% | 5 | 116 | 157.62% |
| CGC250117P00003500 | 2024-04-16 2:55PM EDT | 3.50 | 1.18 | 1.18 | 1.27 | +0.18 | +18.00% | 4 | 9 | 158.01% |
| CGC250117P00004000 | 2024-04-16 10:48AM EDT | 4.00 | 1.52 | 1.47 | 1.59 | +0.37 | +32.17% | 9 | 254 | 158.20% |
| CGC250117P00004500 | 2024-04-05 3:56PM EDT | 4.50 | 3.65 | 1.82 | 1.94 | 0.00 | - | 10 | 145 | 160.25% |
| CGC250117P00005000 | 2024-04-16 12:38PM EDT | 5.00 | 2.15 | 2.17 | 2.26 | +0.10 | +4.88% | 27 | 357 | 160.16% |
| CGC250117P00005500 | 2024-04-16 10:50AM EDT | 5.50 | 2.51 | 2.52 | 2.63 | +0.77 | +44.25% | 2 | 461 | 160.74% |
| CGC250117P00007000 | 2024-04-16 1:48PM EDT | 7.00 | 3.65 | 3.60 | 3.80 | +0.12 | +3.40% | 93 | 69 | 161.43% |
| CGC250117P00010000 | 2024-04-16 1:16PM EDT | 10.00 | 6.15 | 6.10 | 6.35 | +0.15 | +2.50% | 47 | 243 | 166.41% |
| CGC250117P00012000 | 2024-04-16 11:25AM EDT | 12.00 | 7.84 | 7.80 | 8.20 | +0.30 | +3.98% | 20 | 10 | 169.24% |
| CGC250117P00015000 | 2024-04-16 12:42PM EDT | 15.00 | 10.60 | 10.55 | 10.90 | +1.50 | +16.48% | 5 | 80 | 172.07% |
| CGC250117P00017000 | 2024-04-04 2:19PM EDT | 17.00 | 11.05 | 12.40 | 12.80 | 0.00 | - | 16 | 10 | 174.61% |
| CGC250117P00020000 | 2024-04-04 2:27PM EDT | 20.00 | 14.00 | 15.15 | 15.60 | 0.00 | - | 5 | 5 | 174.80% |
© 2024 Yahoo. All rights reserved.