CGC - Canopy Growth Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGC190927C000150002019-08-22 11:13AM EDT15.0011.0510.4510.800.00--0221.88%
CGC190927C000200002019-09-05 3:07PM EDT20.006.305.505.700.00-10104.69%
CGC190927C000210002019-09-20 2:08PM EDT21.004.454.404.60-1.90-29.92%9086.72%
CGC190927C000215002019-09-20 2:26PM EDT21.504.053.904.10-2.45-37.69%76078.13%
CGC190927C000220002019-09-20 3:39PM EDT22.003.703.503.60-1.35-26.73%24069.53%
CGC190927C000225002019-09-20 2:36PM EDT22.503.053.053.15-1.15-27.38%47060.94%
CGC190927C000230002019-09-20 3:50PM EDT23.002.582.622.67-1.22-32.11%129062.50%
CGC190927C000235002019-09-20 3:50PM EDT23.502.132.132.19-2.27-51.59%144055.08%
CGC190927C000240002019-09-20 3:49PM EDT24.001.691.761.79-1.00-37.17%464059.38%
CGC190927C000245002019-09-20 3:50PM EDT24.501.321.351.37-0.68-34.00%142055.27%
CGC190927C000250002019-09-20 3:50PM EDT25.001.001.031.04-0.63-38.65%782055.66%
CGC190927C000255002019-09-20 3:51PM EDT25.500.750.720.74-0.54-41.86%464053.52%
CGC190927C000260002019-09-20 3:58PM EDT26.000.530.520.54-0.47-47.00%845055.27%
CGC190927C000265002019-09-20 3:54PM EDT26.500.380.370.39-0.38-50.00%466057.03%
CGC190927C000270002019-09-20 3:59PM EDT27.000.260.270.30-0.29-52.73%998060.16%
CGC190927C000275002019-09-20 3:51PM EDT27.500.220.190.23-0.19-46.34%356062.70%
CGC190927C000280002019-09-20 3:50PM EDT28.000.150.140.20-0.14-48.28%819066.99%
CGC190927C000285002019-09-20 3:45PM EDT28.500.120.110.15-0.09-42.86%124069.53%
CGC190927C000290002019-09-20 3:45PM EDT29.000.100.090.12-0.06-37.50%105073.05%
CGC190927C000295002019-09-20 3:25PM EDT29.500.090.080.09-0.04-30.77%66076.17%
CGC190927C000300002019-09-20 3:27PM EDT30.000.080.070.09-0.03-27.27%226082.03%
CGC190927C000305002019-09-20 3:27PM EDT30.500.070.050.07-0.02-22.22%37082.81%
CGC190927C000310002019-09-20 12:17PM EDT31.000.060.050.08-0.02-25.00%12090.63%
CGC190927C000315002019-09-20 9:41AM EDT31.500.060.000.08+0.02+50.00%111088.28%
CGC190927C000320002019-09-20 1:08PM EDT32.000.050.000.06-0.01-16.67%7089.06%
CGC190927C000325002019-09-19 1:54PM EDT32.500.050.000.050.00-1091.41%
CGC190927C000330002019-09-20 3:15PM EDT33.000.040.000.05-0.06-60.00%52096.09%
CGC190927C000335002019-09-20 2:09PM EDT33.500.040.000.05-0.01-20.00%100100.78%
CGC190927C000340002019-09-20 11:49AM EDT34.000.030.000.05-0.02-40.00%60105.47%
CGC190927C000345002019-09-18 11:12AM EDT34.500.060.000.050.00-10109.38%
CGC190927C000350002019-09-20 2:21PM EDT35.000.030.000.04-0.04-57.14%170110.94%
CGC190927C000355002019-09-20 2:37PM EDT35.500.030.020.04-0.03-50.00%1150121.88%
CGC190927C000360002019-09-20 2:44PM EDT36.000.030.000.04-0.03-50.00%630118.75%
CGC190927C000365002019-08-19 9:37AM EDT36.500.370.000.400.00-13182.81%
CGC190927C000370002019-09-13 10:57AM EDT37.000.030.000.040.00-10126.56%
CGC190927C000375002019-09-17 3:24PM EDT37.500.040.000.030.00-100126.56%
CGC190927C000380002019-09-17 10:12AM EDT38.000.050.000.030.00-10129.69%
CGC190927C000385002019-09-09 3:31PM EDT38.500.070.000.080.00-80152.34%
CGC190927C000390002019-09-12 10:30AM EDT39.000.040.000.040.00-30142.19%
CGC190927C000400002019-09-17 10:25AM EDT40.000.040.000.030.00-10143.75%
CGC190927C000450002019-09-09 11:05AM EDT45.000.050.000.060.00-40192.19%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGC190927P000150002019-09-09 11:05AM EDT15.000.020.000.000.00-1050.00%
CGC190927P000175002019-09-06 2:50PM EDT17.500.050.000.030.00-1060131.25%
CGC190927P000185002019-09-06 3:50PM EDT18.500.060.000.040.00-450118.75%
CGC190927P000190002019-09-19 12:29PM EDT19.000.020.020.040.00-500117.19%
CGC190927P000200002019-09-20 3:21PM EDT20.000.040.030.05+0.03+300.00%370104.69%
CGC190927P000210002019-09-20 11:14AM EDT21.000.080.050.08+0.04+100.00%44095.31%
CGC190927P000215002019-09-20 11:59AM EDT21.500.120.070.10+0.09+300.00%74091.41%
CGC190927P000220002019-09-20 3:15PM EDT22.000.100.100.12+0.06+150.00%60087.11%
CGC190927P000225002019-09-20 1:54PM EDT22.500.170.130.15+0.13+325.00%11082.42%
CGC190927P000230002019-09-20 2:55PM EDT23.000.170.170.19+0.09+112.50%835077.73%
CGC190927P000235002019-09-20 1:29PM EDT23.500.290.230.25+0.12+70.59%247074.02%
CGC190927P000240002019-09-20 3:46PM EDT24.000.330.310.33+0.07+26.92%1,264070.31%
CGC190927P000245002019-09-20 3:59PM EDT24.500.440.430.44+0.10+29.41%454067.48%
CGC190927P000250002019-09-20 3:44PM EDT25.000.610.590.61+0.17+38.64%985065.82%
CGC190927P000255002019-09-20 3:50PM EDT25.500.880.840.86+0.23+35.38%263067.38%
CGC190927P000260002019-09-20 3:56PM EDT26.001.151.131.16+0.28+32.18%397068.95%
CGC190927P000265002019-09-20 3:15PM EDT26.501.391.491.53+0.29+26.36%838072.75%
CGC190927P000270002019-09-20 3:48PM EDT27.001.931.881.93+0.49+34.03%161076.56%
CGC190927P000275002019-09-20 3:46PM EDT27.502.402.262.53+0.65+37.14%172087.11%
CGC190927P000280002019-09-20 3:56PM EDT28.002.732.612.97+0.55+25.23%180087.30%
CGC190927P000285002019-09-20 3:27PM EDT28.503.003.153.30+0.66+28.21%107089.65%
CGC190927P000290002019-09-20 11:01AM EDT29.003.853.703.80+1.34+53.39%480101.37%
CGC190927P000295002019-09-20 3:14PM EDT29.504.054.154.25+0.65+19.12%130103.52%
CGC190927P000300002019-09-20 3:40PM EDT30.004.704.654.70+1.00+27.03%330108.20%
CGC190927P000305002019-09-19 9:57AM EDT30.502.635.056.500.00-40181.45%
CGC190927P000310002019-09-19 10:50AM EDT31.003.705.507.000.00-250187.89%
CGC190927P000315002019-09-19 9:57AM EDT31.503.555.857.250.00-110175.98%
CGC190927P000320002019-09-18 3:37PM EDT32.003.776.507.450.00-700175.39%
CGC190927P000325002019-09-19 12:00PM EDT32.505.456.908.050.00-10182.81%
CGC190927P000330002019-09-19 9:57AM EDT33.005.007.508.200.00-10174.61%
CGC190927P000335002019-09-20 2:08PM EDT33.508.258.008.65+3.00+57.14%30178.13%
CGC190927P000340002019-09-19 9:49AM EDT34.006.108.359.600.00-20203.91%
CGC190927P000345002019-09-19 3:02PM EDT34.508.109.009.850.00-20204.30%
CGC190927P000350002019-09-19 2:41PM EDT35.008.559.5510.100.00-350197.07%
CGC190927P000355002019-09-20 1:51PM EDT35.5010.409.9011.30+3.15+43.45%10238.48%
CGC190927P000360002019-09-20 2:09PM EDT36.0010.7010.4011.40+3.00+38.96%10219.53%
CGC190927P000365002019-09-18 11:56AM EDT36.508.3510.8511.900.00-10221.88%
CGC190927P000370002019-09-20 3:31PM EDT37.0011.5011.5012.00+2.64+29.80%90208.59%
CGC190927P000375002019-09-18 11:25AM EDT37.509.4012.0012.500.00--0213.67%
CGC190927P000380002019-09-18 10:13AM EDT38.009.7012.4013.300.00-20235.16%
CGC190927P000385002019-09-19 12:00PM EDT38.5011.4013.0013.750.00-10244.14%
CGC190927P000390002019-09-19 9:57AM EDT39.0010.9513.4514.200.00-20241.80%
CGC190927P000400002019-09-20 12:53PM EDT40.0014.6014.3515.30+2.70+22.69%10251.56%
CGC190927P000450002019-09-18 3:35PM EDT45.0016.6519.4020.800.00-210339.26%