CGC - Canopy Growth Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGC190426C000250002019-03-22 10:04AM EDT25.0020.3018.7519.950.00-11281.25%
CGC190426C000300002019-03-20 10:31AM EDT30.0018.0012.4015.200.00-11234.96%
CGC190426C000365002019-04-18 2:04PM EDT36.507.757.258.45+1.95+33.62%191121.48%
CGC190426C000390002019-04-17 11:24AM EDT39.003.955.055.950.00-76590.92%
CGC190426C000400002019-04-18 3:09PM EDT40.004.654.354.70+1.35+40.91%23920658.01%
CGC190426C000410002019-04-18 3:29PM EDT41.004.003.554.00+1.75+77.78%16240754.10%
CGC190426C000415002019-04-18 3:33PM EDT41.503.623.003.45+1.45+66.82%13918560.06%
CGC190426C000420002019-04-18 3:52PM EDT42.003.052.633.00+1.47+93.04%16450956.54%
CGC190426C000425002019-04-18 3:51PM EDT42.502.642.362.67+1.33+101.53%13224350.68%
CGC190426C000430002019-04-18 3:59PM EDT43.002.242.042.27+1.12+100.00%76786350.39%
CGC190426C000435002019-04-18 3:57PM EDT43.501.911.721.95+1.05+122.09%18944750.68%
CGC190426C000440002019-04-18 3:59PM EDT44.001.601.431.61+0.85+113.33%4691,00453.61%
CGC190426C000445002019-04-18 3:59PM EDT44.501.271.201.32+0.71+126.79%57533850.00%
CGC190426C000450002019-04-18 3:59PM EDT45.001.030.991.11+0.59+134.09%1,4921,17450.88%
CGC190426C000455002019-04-18 3:59PM EDT45.500.830.820.92+0.47+130.56%2,11627551.66%
CGC190426C000460002019-04-18 3:57PM EDT46.000.750.630.68+0.45+150.00%1,58536550.88%
CGC190426C000465002019-04-18 3:56PM EDT46.500.600.520.61+0.37+160.87%1,60732552.25%
CGC190426C000470002019-04-18 3:57PM EDT47.000.490.400.49+0.30+157.89%1,47720052.25%
CGC190426C000475002019-04-18 3:55PM EDT47.500.400.310.40+0.25+166.67%1,18517952.83%
CGC190426C000480002019-04-18 3:56PM EDT48.000.330.250.30+0.20+153.85%2,66119552.93%
CGC190426C000485002019-04-18 3:59PM EDT48.500.240.190.27+0.12+100.00%8608054.49%
CGC190426C000490002019-04-18 3:59PM EDT49.000.200.160.25+0.12+150.00%1,28310757.03%
CGC190426C000495002019-04-18 3:58PM EDT49.500.170.120.18+0.03+21.43%4854556.25%
CGC190426C000500002019-04-18 3:59PM EDT50.000.130.100.14+0.09+225.00%1,86424257.03%
CGC190426C000505002019-04-18 3:52PM EDT50.500.110.060.11+0.08+266.67%79015256.25%
CGC190426C000510002019-04-18 3:34PM EDT51.000.120.060.09+0.09+300.00%2782958.20%
CGC190426C000515002019-04-18 3:46PM EDT51.500.090.050.08+0.04+80.00%681259.77%
CGC190426C000520002019-04-18 3:53PM EDT52.000.050.040.07+0.02+66.67%2017061.33%
CGC190426C000525002019-04-18 3:49PM EDT52.500.070.020.06+0.04+133.33%4324160.94%
CGC190426C000530002019-04-18 3:49PM EDT53.000.040.020.06-0.16-80.00%1273463.67%
CGC190426C000550002019-04-18 3:37PM EDT55.000.040.000.04+0.02+100.00%15332267.97%
CGC190426C000600002019-04-18 2:40PM EDT60.000.040.000.04+0.03+300.00%417390.63%
CGC190426C000650002019-04-18 11:58AM EDT65.000.020.000.04+0.01+100.00%115110111.72%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGC190426P000300002019-04-12 12:24PM EDT30.000.010.000.040.00-3143121.88%
CGC190426P000350002019-04-18 1:59PM EDT35.000.020.000.04-0.03-60.00%1434278.13%
CGC190426P000370002019-04-18 3:50PM EDT37.000.040.000.11-0.04-50.00%21730773.44%
CGC190426P000390002019-04-18 3:56PM EDT39.000.080.060.10-0.08-50.00%8251860.16%
CGC190426P000395002019-04-18 2:54PM EDT39.500.150.080.13-0.10-40.00%2511858.79%
CGC190426P000400002019-04-18 3:46PM EDT40.000.150.120.14-0.17-53.12%35355456.84%
CGC190426P000405002019-04-18 3:34PM EDT40.500.190.170.21-0.23-54.76%21819157.52%
CGC190426P000410002019-04-18 3:59PM EDT41.000.240.220.30-0.31-56.36%44627957.52%
CGC190426P000415002019-04-18 3:59PM EDT41.500.300.290.33-0.32-51.61%11912055.08%
CGC190426P000420002019-04-18 3:57PM EDT42.000.390.380.43-0.53-57.61%93238854.59%
CGC190426P000425002019-04-18 3:46PM EDT42.500.510.490.57-0.60-54.05%46718354.49%
CGC190426P000430002019-04-18 3:55PM EDT43.000.660.600.70-0.76-53.52%86919153.03%
CGC190426P000435002019-04-18 3:59PM EDT43.500.850.780.97-0.69-44.81%7877055.08%
CGC190426P000440002019-04-18 3:59PM EDT44.001.030.981.13-0.72-41.14%9369353.81%
CGC190426P000445002019-04-18 3:59PM EDT44.501.231.201.38-0.97-44.09%7757153.66%
CGC190426P000450002019-04-18 3:59PM EDT45.001.601.451.66-0.85-34.69%3,33510653.52%
CGC190426P000455002019-04-18 3:56PM EDT45.501.811.761.98-1.03-36.27%3626754.20%
CGC190426P000460002019-04-18 3:57PM EDT46.002.122.072.32-1.83-46.33%7307354.20%
CGC190426P000465002019-04-18 3:20PM EDT46.502.502.412.78-1.15-31.51%8113756.45%
CGC190426P000470002019-04-18 3:53PM EDT47.002.912.783.45-1.19-29.02%5211263.67%
CGC190426P000475002019-04-18 1:50PM EDT47.502.853.103.85-1.85-39.36%235262.60%
CGC190426P000480002019-04-18 2:04PM EDT48.004.203.504.25-0.85-16.83%1214262.60%
CGC190426P000490002019-04-18 10:17AM EDT49.003.954.405.20-2.08-34.49%24067.97%
CGC190426P000500002019-04-18 3:46PM EDT50.005.405.206.00-2.50-31.65%2039661.13%
CGC190426P000515002019-03-18 12:02AM EDT51.507.358.559.200.00-33173.93%
CGC190426P000520002019-04-18 2:35PM EDT52.007.457.208.15-2.70-26.60%10583.59%
CGC190426P000525002019-04-18 1:55PM EDT52.507.527.608.55+0.12+1.62%50276.56%
CGC190426P000550002019-04-18 3:20PM EDT55.0010.3510.3010.90-1.85-15.16%13296.09%