Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510C00005000 | 2024-04-30 2:57PM EDT | 5.00 | 7.50 | 5.00 | 5.40 | 0.00 | - | 1 | 1 | 389.06% |
| CGC240510C00005500 | 2024-04-26 1:26PM EDT | 5.50 | 3.65 | 4.45 | 4.95 | 0.00 | - | 24 | 0 | 371.88% |
| CGC240510C00006000 | 2024-04-23 10:05AM EDT | 6.00 | 2.15 | 3.90 | 4.45 | 0.00 | - | 2 | 0 | 329.69% |
| CGC240510C00006500 | 2024-05-03 3:57PM EDT | 6.50 | 3.65 | 3.55 | 3.90 | -2.65 | -42.06% | 18 | 18 | 267.97% |
| CGC240510C00007000 | 2024-05-03 3:45PM EDT | 7.00 | 3.15 | 3.00 | 3.40 | -0.35 | -10.00% | 13 | 147 | 233.59% |
| CGC240510C00007500 | 2024-05-03 10:46AM EDT | 7.50 | 3.50 | 2.45 | 2.91 | +1.43 | +69.08% | 14 | 6 | 204.69% |
| CGC240510C00008000 | 2024-05-03 11:05AM EDT | 8.00 | 3.03 | 2.05 | 2.39 | +0.83 | +37.73% | 100 | 59 | 166.41% |
| CGC240510C00008500 | 2024-05-03 3:58PM EDT | 8.50 | 1.72 | 1.61 | 1.82 | -0.11 | -6.01% | 386 | 90 | 111.72% |
| CGC240510C00009000 | 2024-05-03 3:59PM EDT | 9.00 | 1.38 | 1.20 | 1.52 | -0.12 | -8.00% | 890 | 426 | 98.44% |
| CGC240510C00009500 | 2024-05-03 3:59PM EDT | 9.50 | 1.06 | 0.90 | 1.23 | -0.83 | -43.92% | 336 | 625 | 115.23% |
| CGC240510C00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.81 | 0.80 | 0.85 | -0.18 | -18.18% | 639 | 1,672 | 125.00% |
| CGC240510C00010500 | 2024-05-03 3:59PM EDT | 10.50 | 0.64 | 0.62 | 0.75 | -0.24 | -27.27% | 708 | 807 | 141.41% |
| CGC240510C00011000 | 2024-05-03 3:58PM EDT | 11.00 | 0.48 | 0.47 | 0.57 | -0.16 | -25.00% | 2,959 | 1,174 | 144.53% |
| CGC240510C00011500 | 2024-05-03 3:59PM EDT | 11.50 | 0.40 | 0.37 | 0.45 | -0.14 | -25.93% | 1,804 | 436 | 150.78% |
| CGC240510C00012000 | 2024-05-03 3:55PM EDT | 12.00 | 0.31 | 0.30 | 0.31 | -0.18 | -36.73% | 2,720 | 2,397 | 152.34% |
| CGC240510C00012500 | 2024-05-03 3:59PM EDT | 12.50 | 0.23 | 0.24 | 0.39 | -0.15 | -39.47% | 564 | 496 | 175.00% |
| CGC240510C00013000 | 2024-05-03 3:44PM EDT | 13.00 | 0.21 | 0.19 | 0.22 | -0.09 | -30.00% | 940 | 1,514 | 166.02% |
| CGC240510C00013500 | 2024-05-03 3:56PM EDT | 13.50 | 0.18 | 0.15 | 0.18 | -0.07 | -28.00% | 208 | 941 | 170.31% |
| CGC240510C00014000 | 2024-05-03 3:58PM EDT | 14.00 | 0.14 | 0.13 | 0.15 | -0.09 | -39.13% | 659 | 972 | 177.34% |
| CGC240510C00015000 | 2024-05-03 3:58PM EDT | 15.00 | 0.10 | 0.09 | 0.20 | -0.07 | -41.18% | 889 | 1,925 | 205.47% |
| CGC240510C00016000 | 2024-05-03 2:55PM EDT | 16.00 | 0.05 | 0.06 | 0.09 | -0.07 | -58.33% | 139 | 462 | 197.66% |
| CGC240510C00018000 | 2024-05-03 10:42AM EDT | 18.00 | 0.14 | 0.03 | 0.08 | +0.07 | +100.00% | 46 | 341 | 222.66% |
| CGC240510C00019000 | 2024-05-03 3:58PM EDT | 19.00 | 0.06 | 0.02 | 0.06 | -0.03 | -33.33% | 12 | 112 | 226.56% |
| CGC240510C00020000 | 2024-05-03 3:20PM EDT | 20.00 | 0.05 | 0.04 | 0.08 | -0.04 | -44.44% | 306 | 358 | 257.81% |
| CGC240510C00021000 | 2024-05-03 3:37PM EDT | 21.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 78 | 591 | 256.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510P00002000 | 2024-04-02 3:48PM EDT | 2.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 100 | 715.63% |
| CGC240510P00003000 | 2024-04-23 9:30AM EDT | 3.00 | 2.38 | 0.00 | 0.69 | 0.00 | - | 3 | 0 | 778.13% |
| CGC240510P00004000 | 2024-05-03 3:00PM EDT | 4.00 | 0.01 | 0.00 | 0.03 | -0.15 | -93.75% | 11 | 3 | 312.50% |
| CGC240510P00004500 | 2024-05-03 3:49PM EDT | 4.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 141 | 262.50% |
| CGC240510P00005000 | 2024-05-03 12:16PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 355 | 231.25% |
| CGC240510P00005500 | 2024-05-03 11:45AM EDT | 5.50 | 0.01 | 0.00 | 0.14 | -0.02 | -66.67% | 1 | 326 | 282.81% |
| CGC240510P00006000 | 2024-05-03 2:47PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 616 | 1,503 | 187.50% |
| CGC240510P00006500 | 2024-05-01 11:42AM EDT | 6.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 209 | 187.50% |
| CGC240510P00007000 | 2024-05-03 3:47PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 73 | 365 | 153.13% |
| CGC240510P00007500 | 2024-05-03 3:34PM EDT | 7.50 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 209 | 446 | 151.56% |
| CGC240510P00008000 | 2024-05-03 3:59PM EDT | 8.00 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 292 | 670 | 144.53% |
| CGC240510P00008500 | 2024-05-03 3:59PM EDT | 8.50 | 0.22 | 0.19 | 0.22 | -0.11 | -33.33% | 611 | 682 | 152.73% |
| CGC240510P00009000 | 2024-05-03 3:59PM EDT | 9.00 | 0.37 | 0.35 | 0.39 | -0.10 | -21.28% | 365 | 480 | 160.55% |
| CGC240510P00009500 | 2024-05-03 3:56PM EDT | 9.50 | 0.58 | 0.56 | 0.61 | -0.17 | -22.67% | 279 | 178 | 166.80% |
| CGC240510P00010000 | 2024-05-03 3:54PM EDT | 10.00 | 0.86 | 0.85 | 0.91 | -0.14 | -14.00% | 520 | 1,003 | 178.52% |
| CGC240510P00010500 | 2024-05-03 3:56PM EDT | 10.50 | 1.20 | 1.05 | 1.27 | -0.06 | -4.76% | 836 | 251 | 179.30% |
| CGC240510P00011000 | 2024-05-03 3:59PM EDT | 11.00 | 1.58 | 1.40 | 1.63 | -0.18 | -10.23% | 88 | 507 | 186.91% |
| CGC240510P00011500 | 2024-05-03 3:17PM EDT | 11.50 | 2.02 | 1.84 | 2.08 | -0.07 | -3.35% | 3 | 40 | 205.47% |
| CGC240510P00012000 | 2024-05-03 11:27AM EDT | 12.00 | 2.25 | 2.35 | 2.49 | -0.16 | -6.64% | 29 | 388 | 223.05% |
| CGC240510P00012500 | 2024-05-03 2:49PM EDT | 12.50 | 2.89 | 2.66 | 2.94 | +0.17 | +6.25% | 8 | 35 | 222.27% |
| CGC240510P00013000 | 2024-05-03 10:08AM EDT | 13.00 | 3.10 | 3.20 | 3.40 | -0.15 | -4.62% | 32 | 224 | 242.58% |
| CGC240510P00013500 | 2024-05-03 2:45PM EDT | 13.50 | 3.70 | 3.70 | 3.85 | +0.10 | +2.78% | 3 | 85 | 256.25% |
| CGC240510P00014000 | 2024-05-03 10:20AM EDT | 14.00 | 4.00 | 4.15 | 4.35 | -0.05 | -1.23% | 46 | 269 | 267.97% |
| CGC240510P00015000 | 2024-05-03 3:54PM EDT | 15.00 | 5.18 | 5.10 | 5.30 | +0.33 | +6.80% | 2 | 28 | 287.89% |
| CGC240510P00016000 | 2024-05-01 10:40AM EDT | 16.00 | 6.12 | 6.05 | 6.30 | 0.00 | - | 11 | 39 | 309.38% |
| CGC240510P00017000 | 2024-05-02 9:36AM EDT | 17.00 | 5.80 | 7.00 | 7.35 | 0.00 | - | 10 | 20 | 333.98% |
| CGC240510P00018000 | 2024-04-30 3:49PM EDT | 18.00 | 5.70 | 7.90 | 9.15 | 0.00 | - | 7 | 7 | 439.06% |
© 2024 Yahoo. All rights reserved.