Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240426C00000500 | 2024-04-26 9:56AM EDT | 0.50 | 9.55 | 8.15 | 9.90 | +1.15 | +13.69% | 4 | 5 | 0.00% |
| CGC240426C00001000 | 2024-04-23 10:23AM EDT | 1.00 | 7.50 | 7.65 | 9.95 | 0.00 | - | 1 | 0 | 7,800.00% |
| CGC240426C00002000 | 2024-04-26 1:43PM EDT | 2.00 | 7.10 | 5.65 | 8.95 | +1.10 | +18.33% | 1 | 0 | 2,725.00% |
| CGC240426C00002500 | 2024-04-19 10:16AM EDT | 2.50 | 5.53 | 6.15 | 7.90 | 0.00 | - | 20 | 0 | 2,775.00% |
| CGC240426C00003000 | 2024-04-04 12:37PM EDT | 3.00 | 5.85 | 5.70 | 7.00 | -1.65 | -22.00% | 1 | 0 | 2,103.13% |
| CGC240426C00003500 | 2024-04-18 9:45AM EDT | 3.50 | 2.57 | 5.10 | 7.40 | 0.00 | - | 1 | 0 | 2,412.50% |
| CGC240426C00004000 | 2024-04-26 1:20PM EDT | 4.00 | 5.00 | 4.70 | 5.40 | +1.36 | +37.36% | 1 | 0 | 1,131.25% |
| CGC240426C00004500 | 2024-04-18 11:19AM EDT | 4.50 | 3.25 | 4.15 | 5.95 | 0.00 | - | 4 | 0 | 1,659.38% |
| CGC240426C00005000 | 2024-04-19 1:15PM EDT | 5.00 | 3.10 | 3.65 | 5.85 | 0.00 | - | 22 | 0 | 1,665.63% |
| CGC240426C00005500 | 2024-04-26 3:50PM EDT | 5.50 | 3.30 | 3.15 | 3.60 | -0.24 | -6.78% | 60 | 0 | 815.63% |
| CGC240426C00006000 | 2024-04-26 3:21PM EDT | 6.00 | 3.10 | 2.73 | 3.05 | +0.18 | +6.16% | 103 | 334 | 637.50% |
| CGC240426C00006500 | 2024-04-26 3:42PM EDT | 6.50 | 2.40 | 2.15 | 2.56 | +0.22 | +10.09% | 4 | 4 | 550.00% |
| CGC240426C00007000 | 2024-04-26 3:31PM EDT | 7.00 | 1.98 | 1.83 | 2.06 | +0.28 | +16.47% | 225 | 643 | 303.13% |
| CGC240426C00007500 | 2024-04-26 3:41PM EDT | 7.50 | 1.44 | 1.35 | 1.54 | +0.13 | +9.92% | 291 | 368 | 231.25% |
| CGC240426C00008000 | 2024-04-26 3:36PM EDT | 8.00 | 0.98 | 0.85 | 0.98 | +0.25 | +34.25% | 962 | 0 | 106.25% |
| CGC240426C00008500 | 2024-04-26 3:59PM EDT | 8.50 | 0.41 | 0.37 | 0.45 | +0.07 | +20.59% | 1,215 | 2,761 | 95.31% |
| CGC240426C00009000 | 2024-04-26 3:57PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 8,498 | 4,141 | 21.88% |
| CGC240426C00009500 | 2024-04-26 3:30PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 4,845 | 2,521 | 68.75% |
| CGC240426C00010000 | 2024-04-26 3:24PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5,353 | 4,027 | 112.50% |
| CGC240426C00010500 | 2024-04-26 12:26PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,377 | 0 | 150.00% |
| CGC240426C00011000 | 2024-04-26 1:21PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,104 | 7,064 | 187.50% |
| CGC240426C00011500 | 2024-04-26 11:32AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 263 | 0 | 212.50% |
| CGC240426C00012000 | 2024-04-26 10:09AM EDT | 12.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 21 | 1,622 | 250.00% |
| CGC240426C00012500 | 2024-04-26 3:30PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 124 | 275.00% |
| CGC240426C00013000 | 2024-04-26 1:45PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 912 | 300.00% |
| CGC240426C00013500 | 2024-04-24 11:14AM EDT | 13.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 66 | 396.88% |
| CGC240426C00014000 | 2024-04-26 2:38PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 85 | 350.00% |
| CGC240426C00015000 | 2024-04-23 3:35PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 827 | 393.75% |
| CGC240426C00016000 | 2024-04-23 3:57PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 127 | 450.00% |
| CGC240426C00017000 | 2024-04-18 10:44AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 46 | 475.00% |
| CGC240426C00018000 | 2024-04-11 9:38AM EDT | 18.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 612.50% |
| CGC240426C00019000 | 2024-04-17 11:12AM EDT | 19.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 15 | 13 | 718.75% |
| CGC240426C00020000 | 2024-04-17 1:35PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 45 | 575.00% |
| CGC240426C00021000 | 2024-04-23 12:12PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 66 | 600.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240426P00000500 | 2024-04-01 1:38PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 2,200.00% |
| CGC240426P00002500 | 2024-04-23 11:03AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 975.00% |
| CGC240426P00003000 | 2024-04-17 10:35AM EDT | 3.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 850.00% |
| CGC240426P00003500 | 2024-04-12 10:44AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 725.00% |
| CGC240426P00004000 | 2024-04-22 9:47AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 625.00% |
| CGC240426P00004500 | 2024-04-23 10:07AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 550.00% |
| CGC240426P00005000 | 2024-04-26 12:47PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 503 | 475.00% |
| CGC240426P00005500 | 2024-04-23 3:40PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 0 | 387.50% |
| CGC240426P00006000 | 2024-04-26 3:43PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 0 | 325.00% |
| CGC240426P00006500 | 2024-04-25 3:30PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 275.00% |
| CGC240426P00007000 | 2024-04-26 12:19PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,352 | 212.50% |
| CGC240426P00007500 | 2024-04-26 3:49PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 1,649 | 162.50% |
| CGC240426P00008000 | 2024-04-26 2:07PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 161 | 1,667 | 106.25% |
| CGC240426P00008500 | 2024-04-26 2:48PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 512 | 2,501 | 56.25% |
| CGC240426P00009000 | 2024-04-26 3:59PM EDT | 9.00 | 0.16 | 0.04 | 0.22 | -0.32 | -66.67% | 2,149 | 2,216 | 91.41% |
| CGC240426P00009500 | 2024-04-26 3:44PM EDT | 9.50 | 0.68 | 0.45 | 0.72 | -0.22 | -24.44% | 1,428 | 0 | 181.25% |
| CGC240426P00010000 | 2024-04-26 3:48PM EDT | 10.00 | 1.13 | 0.92 | 1.29 | -0.12 | -9.60% | 1,565 | 1,427 | 137.50% |
| CGC240426P00010500 | 2024-04-26 12:24PM EDT | 10.50 | 1.61 | 1.45 | 1.72 | -0.09 | -5.29% | 34 | 1,007 | 312.50% |
| CGC240426P00011000 | 2024-04-26 3:49PM EDT | 11.00 | 2.16 | 2.00 | 2.26 | -0.13 | -5.68% | 1 | 0 | 268.75% |
| CGC240426P00011500 | 2024-04-24 1:20PM EDT | 11.50 | 2.47 | 2.41 | 2.82 | 0.00 | - | 166 | 542 | 281.25% |
| CGC240426P00012000 | 2024-04-26 11:32AM EDT | 12.00 | 2.80 | 2.93 | 3.35 | -0.30 | -9.68% | 1 | 1,172 | 365.63% |
| CGC240426P00012500 | 2024-04-23 11:33AM EDT | 12.50 | 4.00 | 3.45 | 3.85 | 0.00 | - | 307 | 298 | 418.75% |
| CGC240426P00013000 | 2024-04-24 10:22AM EDT | 13.00 | 4.50 | 3.95 | 4.35 | 0.00 | - | 1 | 187 | 453.13% |
| CGC240426P00014000 | 2024-04-23 10:20AM EDT | 14.00 | 5.60 | 4.95 | 6.45 | 0.00 | - | 314 | 274 | 996.88% |
| CGC240426P00015000 | 2024-04-22 1:24PM EDT | 15.00 | 7.10 | 5.95 | 6.50 | 0.00 | - | 10 | 12 | 687.50% |
| CGC240426P00016000 | 2024-04-23 11:28AM EDT | 16.00 | 7.40 | 6.90 | 8.60 | 0.00 | - | 6 | 40 | 1,181.25% |
| CGC240426P00017000 | 2024-04-23 10:13AM EDT | 17.00 | 8.60 | 7.95 | 9.70 | 0.00 | - | 6 | 12 | 1,296.88% |
| CGC240426P00019000 | 2024-04-23 11:30AM EDT | 19.00 | 10.40 | 9.90 | 11.65 | 0.00 | - | 9 | 0 | 1,380.47% |
© 2024 Yahoo. All rights reserved.