UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.51 +0.40 (+0.51%) GOLD FUTURES
2,311.20 +2.60 (+0.11%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,844.31 +62.11 (+0.12%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC260116C00000500 | 2024-05-02 3:12PM EDT | 0.50 | 10.20 | 8.65 | 10.95 | 0.00 | - | 100 | 141 | 143.75% |
| CGC260116C00001000 | 2024-05-02 9:49AM EDT | 1.00 | 10.95 | 8.00 | 11.15 | 0.00 | - | 2 | 3 | 166.02% |
| CGC260116C00001500 | 2024-01-04 12:07PM EDT | 1.50 | 3.45 | 1.27 | 5.35 | 0.00 | - | 27 | 2 | 0.00% |
| CGC260116C00002000 | 2024-04-30 3:39PM EDT | 2.00 | 12.00 | 7.25 | 9.25 | 0.00 | - | 2 | 0 | 58.59% |
| CGC260116C00002500 | 2024-05-01 9:30AM EDT | 2.50 | 11.14 | 6.80 | 8.65 | 0.00 | - | 1 | 65 | 139.84% |
| CGC260116C00003000 | 2024-04-30 3:43PM EDT | 3.00 | 10.80 | 6.25 | 8.20 | 0.00 | - | 6 | 9 | 124.41% |
| CGC260116C00003500 | 2024-05-03 11:29AM EDT | 3.50 | 6.90 | 5.70 | 7.65 | -0.75 | -9.80% | 1 | 325 | 106.74% |
| CGC260116C00004000 | 2024-05-02 3:12PM EDT | 4.00 | 7.30 | 5.20 | 7.15 | 0.00 | - | 56 | 64 | 94.92% |
| CGC260116C00004500 | 2024-05-01 1:44PM EDT | 4.50 | 6.05 | 4.75 | 6.65 | 0.00 | - | 4 | 19 | 84.96% |
| CGC260116C00005000 | 2024-05-03 11:45AM EDT | 5.00 | 5.40 | 5.00 | 6.20 | +0.10 | +1.89% | 10 | 456 | 52.93% |
| CGC260116C00005500 | 2024-05-03 10:48AM EDT | 5.50 | 5.60 | 3.75 | 5.65 | -0.30 | -5.08% | 3 | 63 | 68.65% |
| CGC260116C00007000 | 2024-05-03 3:13PM EDT | 7.00 | 3.40 | 3.40 | 3.65 | -0.25 | -6.85% | 50 | 1,102 | 34.52% |
| CGC260116C00010000 | 2024-05-03 3:53PM EDT | 10.00 | 2.00 | 2.05 | 2.35 | -0.45 | -18.37% | 412 | 2,385 | 42.92% |
| CGC260116C00012000 | 2024-05-03 3:16PM EDT | 12.00 | 1.70 | 1.04 | 1.80 | -0.52 | -23.42% | 308 | 233 | 45.46% |
| CGC260116C00015000 | 2024-05-03 2:41PM EDT | 15.00 | 1.25 | 1.15 | 1.49 | -0.45 | -26.47% | 108 | 383 | 52.59% |
| CGC260116C00017000 | 2024-05-03 3:25PM EDT | 17.00 | 1.05 | 0.95 | 1.07 | -0.50 | -32.26% | 524 | 67 | 50.59% |
| CGC260116C00020000 | 2024-05-03 3:56PM EDT | 20.00 | 0.79 | 0.75 | 0.85 | -0.47 | -37.30% | 8,565 | 957 | 52.00% |
| CGC260116C00022000 | 2024-05-03 11:40AM EDT | 22.00 | 0.78 | 0.37 | 1.44 | +0.78 | - | 1,258 | 1 | 58.45% |
| CGC260116C00025000 | 2024-05-03 11:59AM EDT | 25.00 | 0.85 | 0.00 | 1.39 | +0.85 | - | 2 | 1 | 58.55% |
| CGC260116C00027000 | 2024-05-03 3:46PM EDT | 27.00 | 0.70 | 0.40 | 1.31 | +0.70 | - | 249 | 33 | 65.48% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC260116P00000500 | 2024-03-28 2:20PM EDT | 0.50 | 0.10 | 0.01 | 0.20 | 0.00 | - | 12 | 14 | 159.38% |
| CGC260116P00001000 | 2024-04-16 11:46AM EDT | 1.00 | 0.35 | 0.01 | 0.31 | 0.00 | - | 2 | 4 | 128.91% |
| CGC260116P00001500 | 2024-02-27 4:54PM EDT | 1.50 | 0.70 | 0.00 | 1.00 | 0.00 | - | 3 | 12 | 150.78% |
| CGC260116P00002000 | 2024-05-03 3:30PM EDT | 2.00 | 0.60 | 0.05 | 1.15 | -0.20 | -25.00% | 9 | 34 | 134.77% |
| CGC260116P00002500 | 2024-02-23 4:53PM EDT | 2.50 | 2.24 | 0.11 | 4.05 | 0.00 | - | 1 | 1 | 261.33% |
| CGC260116P00003000 | 2024-05-01 2:39PM EDT | 3.00 | 1.50 | 0.31 | 1.26 | 0.00 | - | 1 | 35 | 112.60% |
| CGC260116P00003500 | 2024-05-03 10:19AM EDT | 3.50 | 1.99 | 1.24 | 2.46 | +0.41 | +25.95% | 100 | 212 | 160.16% |
| CGC260116P00004000 | 2024-05-01 1:56PM EDT | 4.00 | 2.10 | 1.56 | 2.09 | 0.00 | - | 1 | 25 | 139.36% |
| CGC260116P00004500 | 2024-04-12 11:05AM EDT | 4.50 | 2.49 | 1.64 | 3.05 | 0.00 | - | 2 | 4 | 148.44% |
| CGC260116P00005000 | 2024-05-02 12:28PM EDT | 5.00 | 2.49 | 2.17 | 3.05 | 0.00 | - | 4 | 404 | 144.24% |
| CGC260116P00005500 | 2024-05-03 10:48AM EDT | 5.50 | 2.96 | 2.48 | 3.25 | -0.04 | -1.33% | 1 | 359 | 139.84% |
| CGC260116P00007000 | 2024-05-01 3:31PM EDT | 7.00 | 3.97 | 3.70 | 4.50 | 0.00 | - | 9 | 242 | 144.34% |
| CGC260116P00010000 | 2024-05-02 3:58PM EDT | 10.00 | 6.60 | 6.05 | 7.25 | 0.00 | - | 3 | 224 | 148.93% |
| CGC260116P00012000 | 2024-05-02 1:51PM EDT | 12.00 | 8.35 | 7.95 | 9.10 | 0.00 | - | 1 | 31 | 154.25% |
| CGC260116P00015000 | 2024-05-02 3:50PM EDT | 15.00 | 11.05 | 10.45 | 11.90 | 0.00 | - | 44 | 14 | 155.03% |
| CGC260116P00017000 | 2024-05-02 9:48AM EDT | 17.00 | 12.80 | 12.15 | 13.40 | 0.00 | - | 14 | 3 | 150.54% |
| CGC260116P00020000 | 2024-05-03 9:39AM EDT | 20.00 | 15.50 | 14.70 | 16.15 | -0.30 | -1.90% | 2 | 62 | 149.41% |
| CGC260116P00022000 | 2024-05-02 9:50AM EDT | 22.00 | 17.55 | 16.45 | 18.20 | +17.55 | - | - | 20 | 151.17% |
| CGC260116P00025000 | 2024-05-02 9:49AM EDT | 25.00 | 19.90 | 19.20 | 20.90 | +19.90 | - | - | 2 | 150.39% |
| CGC260116P00027000 | 2024-05-03 2:48PM EDT | 27.00 | 21.65 | 21.10 | 22.75 | +21.65 | - | 10 | 34 | 150.83% |
© 2024 Yahoo. All rights reserved.