NasdaqGS - Delayed Quote • USD
Canopy Growth Corporation (CGC)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240426C00000500 | 4/24/2024 2:59 PM | 0.5 | 8.40 | 7.10 | 10.35 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CGC240426C00001000 | 4/23/2024 2:23 PM | 1 | 7.50 | 6.60 | 9.85 | 0.00 | 0.00% | 1 | 0 | 4,906.25% |
| CGC240426C00002000 | 4/12/2024 2:24 PM | 2 | 6.00 | 6.50 | 7.85 | 0.00 | 0.00% | 1 | 0 | 2,918.75% |
| CGC240426C00002500 | 4/19/2024 2:16 PM | 2.5 | 5.53 | 6.00 | 8.35 | 0.00 | 0.00% | 20 | 0 | 3,446.88% |
| CGC240426C00003000 | 4/4/2024 4:37 PM | 3 | 7.50 | 5.50 | 6.30 | 0.00 | 0.00% | 10 | 1 | 1,612.50% |
| CGC240426C00003500 | 4/18/2024 1:45 PM | 3.5 | 2.57 | 5.00 | 6.70 | 0.00 | 0.00% | 1 | 0 | 2,121.88% |
| CGC240426C00004000 | 4/22/2024 3:29 PM | 4 | 3.64 | 4.50 | 6.75 | 0.00 | 0.00% | 20 | 2 | 2,201.56% |
| CGC240426C00004500 | 4/18/2024 3:19 PM | 4.5 | 3.25 | 4.00 | 6.30 | 0.00 | 0.00% | 4 | 0 | 1,971.88% |
| CGC240426C00005000 | 4/19/2024 5:15 PM | 5 | 3.10 | 3.50 | 5.65 | 0.00 | 0.00% | 22 | 0 | 1,671.88% |
| CGC240426C00005500 | 4/24/2024 1:42 PM | 5.5 | 3.54 | 3.00 | 3.40 | 0.00 | 0.00% | 6 | 60 | 50.00% |
| CGC240426C00006000 | 4/24/2024 7:59 PM | 6 | 2.92 | 2.51 | 2.90 | 0.00 | 0.00% | 167 | 334 | 312.50% |
| CGC240426C00006500 | 4/25/2024 6:03 PM | 6.5 | 2.18 | 2.11 | 3.20 | -0.17 | -7.23% | 1 | 5 | 806.25% |
| CGC240426C00007000 | 4/25/2024 7:44 PM | 7 | 1.70 | 1.50 | 1.88 | -0.34 | -16.67% | 245 | 862 | 453.13% |
| CGC240426C00007500 | 4/25/2024 7:19 PM | 7.5 | 1.31 | 1.06 | 1.37 | -0.24 | -15.48% | 6 | 372 | 171.88% |
| CGC240426C00008000 | 4/25/2024 7:58 PM | 8 | 0.73 | 0.68 | 0.85 | -0.28 | -27.72% | 319 | 2,023 | 165.63% |
| CGC240426C00008500 | 4/25/2024 7:58 PM | 8.5 | 0.34 | 0.31 | 0.41 | -0.34 | -50.00% | 447 | 3,038 | 137.50% |
| CGC240426C00009000 | 4/25/2024 7:58 PM | 9 | 0.13 | 0.10 | 0.16 | -0.30 | -69.77% | 1,207 | 3,939 | 135.94% |
| CGC240426C00009500 | 4/25/2024 7:59 PM | 9.5 | 0.07 | 0.07 | 0.10 | -0.21 | -75.00% | 449 | 2,239 | 182.81% |
| CGC240426C00010000 | 4/25/2024 7:59 PM | 10 | 0.04 | 0.04 | 0.05 | -0.16 | -80.00% | 1,234 | 4,287 | 203.13% |
| CGC240426C00010500 | 4/25/2024 6:40 PM | 10.5 | 0.02 | 0.01 | 0.03 | -0.13 | -86.67% | 105 | 1,074 | 212.50% |
| CGC240426C00011000 | 4/25/2024 7:56 PM | 11 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,942 | 8,222 | 200.00% |
| CGC240426C00011500 | 4/25/2024 7:06 PM | 11.5 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 177 | 918 | 262.50% |
| CGC240426C00012000 | 4/25/2024 5:54 PM | 12 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 128 | 1,620 | 312.50% |
| CGC240426C00012500 | 4/25/2024 2:04 PM | 12.5 | 0.01 | 0.00 | 2.13 | -0.02 | -66.67% | 5 | 121 | 1,170.31% |
| CGC240426C00013000 | 4/25/2024 4:34 PM | 13 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 913 | 375.00% |
| CGC240426C00013500 | 4/24/2024 3:14 PM | 13.5 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 2 | 66 | 550.00% |
| CGC240426C00014000 | 4/24/2024 5:07 PM | 14 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 43 | 85 | 462.50% |
| CGC240426C00015000 | 4/23/2024 7:35 PM | 15 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 827 | 518.75% |
| CGC240426C00016000 | 4/23/2024 7:57 PM | 16 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 17 | 127 | 700.00% |
| CGC240426C00017000 | 4/18/2024 2:44 PM | 17 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 46 | 500.00% |
| CGC240426C00018000 | 4/11/2024 1:38 PM | 18 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 650.00% |
| CGC240426C00019000 | 4/17/2024 3:12 PM | 19 | 0.01 | 0.00 | 0.73 | 0.00 | 0.00% | 15 | 13 | 1,168.75% |
| CGC240426C00020000 | 4/17/2024 5:35 PM | 20 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 45 | 725.00% |
| CGC240426C00021000 | 4/23/2024 4:12 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 66 | 625.00% |
| 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 | 2,200.00% |
| CGC240426P00002500 | 4/23/2024 3:03 PM | 2.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 26 | 950.00% |
| CGC240426P00003000 | 4/17/2024 2:35 PM | 3 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 19 | 825.00% |
| CGC240426P00003500 | 4/12/2024 2:44 PM | 3.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 106 | 700.00% |
| CGC240426P00004000 | 4/22/2024 1:47 PM | 4 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 345 | 625.00% |
| CGC240426P00004500 | 4/23/2024 2:07 PM | 4.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 127 | 525.00% |
| CGC240426P00005000 | 4/23/2024 5:37 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 62 | 503 | 450.00% |
| CGC240426P00005500 | 4/23/2024 7:40 PM | 5.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 22 | 737 | 418.75% |
| CGC240426P00006000 | 4/25/2024 3:17 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,200 | 312.50% |
| CGC240426P00006500 | 4/25/2024 7:30 PM | 6.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 433 | 250.00% |
| CGC240426P00007000 | 4/25/2024 7:44 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 76 | 1,386 | 193.75% |
| CGC240426P00007500 | 4/25/2024 6:34 PM | 7.5 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 97 | 1,679 | 171.88% |
| CGC240426P00008000 | 4/25/2024 7:50 PM | 8 | 0.05 | 0.03 | 0.07 | -0.09 | -64.29% | 515 | 1,864 | 153.13% |
| CGC240426P00008500 | 4/25/2024 7:50 PM | 8.5 | 0.17 | 0.17 | 0.19 | -0.12 | -41.38% | 556 | 2,446 | 149.22% |
| CGC240426P00009000 | 4/25/2024 7:43 PM | 9 | 0.48 | 0.44 | 0.54 | -0.10 | -17.24% | 253 | 2,373 | 171.88% |
| CGC240426P00009500 | 4/25/2024 7:39 PM | 9.5 | 0.90 | 0.88 | 0.93 | -0.03 | -3.23% | 56 | 1,400 | 198.44% |
| CGC240426P00010000 | 4/25/2024 2:55 PM | 10 | 1.25 | 1.19 | 1.47 | -0.03 | -2.34% | 10 | 1,437 | 184.38% |
| CGC240426P00010500 | 4/24/2024 7:11 PM | 10.5 | 1.70 | 1.50 | 2.15 | 0.00 | 0.00% | 148 | 1,007 | 221.88% |
| CGC240426P00011000 | 4/24/2024 5:28 PM | 11 | 2.29 | 2.14 | 2.58 | 0.23 | 11.17% | 3 | 1,303 | 320.31% |
| CGC240426P00011500 | 4/24/2024 5:20 PM | 11.5 | 2.47 | 2.67 | 4.70 | 0.00 | 0.00% | 166 | 542 | 953.13% |
| CGC240426P00012000 | 4/24/2024 6:57 PM | 12 | 3.10 | 3.15 | 3.65 | 0.00 | 0.00% | 138 | 1,172 | 456.25% |
| CGC240426P00012500 | 4/23/2024 3:33 PM | 12.5 | 4.00 | 3.65 | 5.70 | 0.00 | 0.00% | 307 | 298 | 1,059.38% |
| CGC240426P00013000 | 4/24/2024 2:22 PM | 13 | 4.50 | 4.10 | 4.55 | 0.00 | 0.00% | 1 | 187 | 406.25% |
| CGC240426P00014000 | 4/23/2024 2:20 PM | 14 | 5.60 | 5.15 | 5.55 | 0.00 | 0.00% | 314 | 274 | 521.88% |
| CGC240426P00015000 | 4/22/2024 5:24 PM | 15 | 7.10 | 6.20 | 6.55 | 0.00 | 0.00% | 10 | 12 | 628.13% |
| CGC240426P00016000 | 4/23/2024 3:28 PM | 16 | 7.40 | 7.15 | 7.55 | 0.00 | 0.00% | 6 | 40 | 631.25% |
| CGC240426P00017000 | 4/23/2024 2:13 PM | 17 | 8.60 | 8.10 | 8.55 | 0.00 | 0.00% | 6 | 12 | 612.50% |
| CGC240426P00019000 | 4/23/2024 3:30 PM | 19 | 10.40 | 10.15 | 11.15 | 0.00 | 0.00% | 9 | 9 | 1,156.25% |
Related Tickers
ACB Aurora Cannabis Inc.
6.71
-6.81%
TLRY Tilray Brands, Inc.
1.7500
-4.89%
ACB.TO Aurora Cannabis Inc.
9.16
-6.44%
CRON Cronos Group Inc.
2.5000
+0.81%
TLRY.TO Tilray Brands, Inc.
2.4100
-4.37%
CURLF Curaleaf Holdings, Inc.
4.7500
-5.94%
TCNNF Trulieve Cannabis Corp.
10.18
-6.26%
OGI Organigram Holdings Inc.
1.8600
-3.63%
GTBIF Green Thumb Industries Inc.
11.80
-5.60%
CRLBF Cresco Labs Inc.
1.9500
-5.34%