NasdaqGS - Delayed Quote • USD
Canopy Growth Corporation (CGC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240426C00000500 | 4/9/2024 5:39 PM | 0.5 | 8.71 | 7.30 | 7.65 | 0.00 | 0.00% | 1 | 0 | 1,162.50% |
| CGC240426C00001000 | 4/11/2024 3:07 PM | 1 | 7.00 | 6.30 | 8.55 | 0.00 | 0.00% | - | 1 | 1,768.75% |
| CGC240426C00002000 | 4/12/2024 2:24 PM | 2 | 6.00 | 5.75 | 6.25 | 0.00 | 0.00% | 1 | 0 | 612.50% |
| CGC240426C00003000 | 4/4/2024 4:37 PM | 3 | 7.50 | 4.80 | 5.25 | 0.00 | 0.00% | 10 | 1 | 475.00% |
| CGC240426C00003500 | 4/18/2024 1:45 PM | 3.5 | 2.57 | 4.30 | 4.70 | 0.00 | 0.00% | 1 | 0 | 381.25% |
| CGC240426C00004000 | 4/8/2024 6:10 PM | 4 | 6.19 | 3.75 | 4.25 | 0.00 | 0.00% | 1 | 23 | 325.00% |
| CGC240426C00004500 | 4/18/2024 3:19 PM | 4.5 | 3.25 | 3.30 | 3.65 | 0.00 | 0.00% | 4 | 2 | 251.56% |
| CGC240426C00005000 | 4/19/2024 5:15 PM | 5 | 3.10 | 2.85 | 3.25 | 0.26 | 9.15% | 22 | 1 | 268.75% |
| CGC240426C00005500 | 4/19/2024 3:34 PM | 5.5 | 2.55 | 2.36 | 2.74 | 0.35 | 15.91% | 5 | 102 | 225.00% |
| CGC240426C00006000 | 4/19/2024 7:44 PM | 6 | 1.94 | 1.92 | 2.01 | 0.09 | 4.86% | 760 | 503 | 132.81% |
| CGC240426C00007000 | 4/19/2024 7:58 PM | 7 | 1.12 | 1.05 | 1.18 | -0.12 | -9.68% | 494 | 993 | 127.34% |
| CGC240426C00007500 | 4/19/2024 7:54 PM | 7.5 | 0.82 | 0.81 | 0.85 | -0.13 | -13.68% | 1,196 | 426 | 138.67% |
| CGC240426C00008000 | 4/19/2024 7:58 PM | 8 | 0.62 | 0.60 | 0.64 | -0.13 | -17.33% | 1,630 | 1,239 | 148.83% |
| CGC240426C00008500 | 4/19/2024 7:59 PM | 8.5 | 0.44 | 0.44 | 0.45 | -0.12 | -21.43% | 1,219 | 980 | 153.13% |
| CGC240426C00009000 | 4/19/2024 7:51 PM | 9 | 0.29 | 0.29 | 0.32 | -0.17 | -36.96% | 1,009 | 1,968 | 153.91% |
| CGC240426C00009500 | 4/19/2024 7:51 PM | 9.5 | 0.20 | 0.19 | 0.23 | -0.13 | -39.39% | 152 | 406 | 155.86% |
| CGC240426C00010000 | 4/19/2024 7:57 PM | 10 | 0.15 | 0.14 | 0.16 | -0.12 | -44.44% | 699 | 2,042 | 160.16% |
| CGC240426C00010500 | 4/19/2024 7:40 PM | 10.5 | 0.12 | 0.08 | 0.12 | -0.07 | -36.84% | 73 | 258 | 160.94% |
| CGC240426C00011000 | 4/19/2024 5:45 PM | 11 | 0.12 | 0.06 | 0.10 | -0.04 | -25.00% | 64 | 654 | 168.75% |
| CGC240426C00011500 | 4/19/2024 4:08 PM | 11.5 | 0.10 | 0.04 | 0.09 | -0.05 | -33.33% | 12 | 492 | 176.56% |
| CGC240426C00012000 | 4/19/2024 6:42 PM | 12 | 0.09 | 0.03 | 0.06 | -0.03 | -25.00% | 61 | 403 | 177.34% |
| CGC240426C00012500 | 4/19/2024 6:07 PM | 12.5 | 0.04 | 0.01 | 0.06 | -0.09 | -69.23% | 108 | 129 | 181.25% |
| CGC240426C00013000 | 4/19/2024 2:18 PM | 13 | 0.06 | 0.01 | 0.05 | -0.02 | -25.00% | 445 | 599 | 189.06% |
| CGC240426C00014000 | 4/19/2024 2:04 PM | 14 | 0.08 | 0.02 | 0.03 | 0.02 | 33.33% | 3 | 31 | 204.69% |
| CGC240426C00015000 | 4/18/2024 7:25 PM | 15 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 10 | 797 | 225.00% |
| CGC240426C00016000 | 4/19/2024 7:15 PM | 16 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 1 | 109 | 243.75% |
| CGC240426C00017000 | 4/18/2024 2:44 PM | 17 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 10 | 46 | 317.97% |
| CGC240426C00018000 | 4/11/2024 1:38 PM | 18 | 0.02 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 9 | 453.13% |
| CGC240426C00019000 | 4/17/2024 3:12 PM | 19 | 0.01 | 0.00 | 0.65 | 0.00 | 0.00% | 15 | 13 | 471.88% |
| CGC240426C00020000 | 4/17/2024 5:35 PM | 20 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 5 | 45 | 350.00% |
| CGC240426C00021000 | 4/18/2024 6:25 PM | 21 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 5 | 61 | 306.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240426P00000500 | 4/1/2024 5:38 PM | 0.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 6 | 825.00% |
| CGC240426P00002500 | 4/9/2024 4:03 PM | 2.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 26 | 337.50% |
| CGC240426P00003000 | 4/17/2024 2:35 PM | 3 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 19 | 287.50% |
| CGC240426P00003500 | 4/12/2024 2:44 PM | 3.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 106 | 250.00% |
| CGC240426P00004000 | 4/18/2024 1:51 PM | 4 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 344 | 212.50% |
| CGC240426P00004500 | 4/17/2024 7:31 PM | 4.5 | 0.05 | 0.01 | 0.02 | 0.00 | 0.00% | 66 | 78 | 206.25% |
| CGC240426P00005000 | 4/19/2024 5:34 PM | 5 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 32 | 479 | 181.25% |
| CGC240426P00005500 | 4/19/2024 7:57 PM | 5.5 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 289 | 332 | 175.00% |
| CGC240426P00006000 | 4/19/2024 7:53 PM | 6 | 0.09 | 0.10 | 0.11 | -0.11 | -55.00% | 232 | 1,121 | 175.78% |
| CGC240426P00007000 | 4/19/2024 7:57 PM | 7 | 0.37 | 0.35 | 0.37 | -0.20 | -35.09% | 574 | 1,003 | 178.52% |
| CGC240426P00007500 | 4/19/2024 7:59 PM | 7.5 | 0.60 | 0.59 | 0.60 | -0.22 | -26.83% | 2,223 | 1,438 | 186.33% |
| CGC240426P00008000 | 4/19/2024 7:56 PM | 8 | 0.85 | 0.84 | 0.89 | -0.27 | -24.11% | 473 | 342 | 189.06% |
| CGC240426P00008500 | 4/19/2024 5:47 PM | 8.5 | 1.12 | 1.17 | 1.33 | -0.33 | -22.76% | 65 | 323 | 207.42% |
| CGC240426P00009000 | 4/19/2024 7:53 PM | 9 | 1.60 | 1.54 | 1.62 | -0.08 | -4.76% | 54 | 96 | 204.30% |
| CGC240426P00009500 | 4/19/2024 2:00 PM | 9.5 | 2.03 | 1.94 | 2.02 | -0.27 | -11.74% | 63 | 115 | 210.16% |
| CGC240426P00010000 | 4/19/2024 1:51 PM | 10 | 2.40 | 2.38 | 2.45 | -0.21 | -8.05% | 9 | 98 | 219.53% |
| CGC240426P00010500 | 4/19/2024 2:41 PM | 10.5 | 3.25 | 2.83 | 2.91 | 0.10 | 3.17% | 20 | 72 | 230.08% |
| CGC240426P00011000 | 4/19/2024 2:01 PM | 11 | 3.15 | 3.30 | 3.40 | -0.45 | -12.50% | 6 | 16 | 245.31% |
| CGC240426P00011500 | 4/12/2024 7:53 PM | 11.5 | 4.20 | 3.75 | 3.90 | 0.00 | 0.00% | 3 | 1 | 256.25% |
| CGC240426P00012000 | 4/19/2024 3:28 PM | 12 | 4.66 | 4.20 | 4.45 | -0.89 | -16.04% | 14 | 55 | 274.22% |
| CGC240426P00014000 | 4/9/2024 2:50 PM | 14 | 5.45 | 6.10 | 6.50 | 0.00 | 0.00% | - | 5 | 325.00% |
| CGC240426P00015000 | 4/10/2024 2:34 PM | 15 | 6.20 | 7.10 | 7.50 | 0.00 | 0.00% | 4 | 2 | 350.78% |
| CGC240426P00016000 | 4/18/2024 3:21 PM | 16 | 8.40 | 8.05 | 8.45 | 0.00 | 0.00% | 44 | 44 | 351.56% |
| CGC240426P00017000 | 4/9/2024 2:50 PM | 17 | 8.30 | 9.05 | 9.45 | 0.00 | 0.00% | - | 6 | 372.66% |
| CGC240426P00019000 | 4/3/2024 7:33 PM | 19 | 9.50 | 11.10 | 11.45 | 0.00 | 0.00% | 2 | 2 | 421.88% |
Related Tickers
TLRY Tilray Brands, Inc.
1.7300
+0.58%
ACB Aurora Cannabis Inc.
6.46
-1.15%
CRON Cronos Group Inc.
2.3700
-1.66%
ACB.TO Aurora Cannabis Inc.
8.87
-1.55%
TLRY.TO Tilray Brands, Inc.
2.3800
-0.42%
TCNNF Trulieve Cannabis Corp.
10.74
-5.95%
CURLF Curaleaf Holdings, Inc.
4.9400
-2.56%
ITCI Intra-Cellular Therapies, Inc.
72.37
+0.51%
GTBIF Green Thumb Industries Inc.
12.37
-4.33%
SXTC China SXT Pharmaceuticals, Inc.
1.0200
+3.03%