Advertisement
Advertisement
U.S. markets close in 4 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.95+0.03 (+0.51%)
As of 11:53AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGC220520C000010002022-05-04 3:22PM EDT1.005.554.805.000.00-10925.00%
CGC220520C000025002022-03-23 10:33AM EDT2.504.833.103.200.00-2000.00%
CGC220520C000030002022-04-25 12:29PM EDT3.002.502.812.970.00--0318.75%
CGC220520C000035002022-05-13 9:31AM EDT3.502.002.302.470.00-11256.25%
CGC220520C000040002022-05-16 10:52AM EDT4.002.051.821.98+0.70+51.85%1217215.63%
CGC220520C000045002022-05-16 9:33AM EDT4.501.401.311.48+0.18+14.75%86162.50%
CGC220520C000050002022-05-16 10:00AM EDT5.001.100.850.99+0.21+23.60%5267120.31%
CGC220520C000055002022-05-16 11:32AM EDT5.500.560.490.56+0.03+5.66%15091187.50%
CGC220520C000060002022-05-16 11:34AM EDT6.000.270.230.27-0.02-6.90%7572,85598.44%
CGC220520C000065002022-05-16 11:37AM EDT6.500.110.110.13-0.03-21.43%10,5641,418110.94%
CGC220520C000070002022-05-16 11:34AM EDT7.000.070.060.070.00-2,766829126.56%
CGC220520C000075002022-05-16 11:29AM EDT7.500.030.030.05-0.01-25.00%3405,703140.63%
CGC220520C000080002022-05-16 11:08AM EDT8.000.020.010.05-0.01-33.33%574,455159.38%
CGC220520C000085002022-05-13 10:03AM EDT8.500.030.000.030.00-331162.50%
CGC220520C000090002022-05-16 11:15AM EDT9.000.010.010.020.00-495,171181.25%
CGC220520C000095002022-05-03 10:01AM EDT9.500.040.000.070.00-1093231.25%
CGC220520C000100002022-05-16 10:10AM EDT10.000.020.010.02+0.01+100.00%57,208218.75%
CGC220520C000105002022-05-16 10:24AM EDT10.500.020.000.040.00-114243.75%
CGC220520C000110002022-05-09 3:12PM EDT11.000.010.000.040.00-192,300262.50%
CGC220520C000120002022-05-02 12:40PM EDT12.000.020.000.050.00-6115300.00%
CGC220520C000125002022-05-06 10:58AM EDT12.500.010.000.020.00-19961275.00%
CGC220520C000130002022-04-22 10:09AM EDT13.000.030.000.100.00-242365.63%
CGC220520C000140002022-05-10 12:12PM EDT14.000.020.000.020.00-298312.50%
CGC220520C000150002022-05-16 11:04AM EDT15.000.010.010.020.00-583,206350.00%
CGC220520C000160002022-05-16 10:15AM EDT16.000.010.000.03-0.01-50.00%1232368.75%
CGC220520C000175002022-05-10 12:14PM EDT17.500.010.000.020.00-1559375.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGC220520P000020002022-05-16 12:07AM EDT2.000.01-0.020.00--20487.50%
CGC220520P000025002022-04-26 1:04PM EDT2.500.010.000.010.00-22520325.00%
CGC220520P000030002022-05-11 9:55AM EDT3.000.170.000.020.00-1245287.50%
CGC220520P000035002022-05-13 11:31AM EDT3.500.010.000.040.00-747256.25%
CGC220520P000040002022-05-13 9:31AM EDT4.000.020.000.010.00-12,984156.25%
CGC220520P000045002022-05-13 3:53PM EDT4.500.030.000.010.00-575600112.50%
CGC220520P000050002022-05-16 11:29AM EDT5.000.040.040.06-0.02-33.33%3541,100128.13%
CGC220520P000055002022-05-16 11:23AM EDT5.500.130.140.18-0.04-23.53%468588126.56%
CGC220520P000060002022-05-16 11:13AM EDT6.000.370.370.42-0.05-11.90%10725,574132.81%
CGC220520P000065002022-05-16 11:37AM EDT6.500.770.730.78+0.01+1.32%36180146.09%
CGC220520P000070002022-05-16 10:44AM EDT7.000.971.141.23-0.18-15.65%19131163.28%
CGC220520P000075002022-05-16 10:29AM EDT7.501.511.601.75-0.16-9.58%8620,176196.09%
CGC220520P000080002022-05-16 11:03AM EDT8.002.152.072.23-0.07-3.15%103,904214.06%
CGC220520P000085002022-05-13 2:04PM EDT8.502.842.572.730.00-1119242.19%
CGC220520P000090002022-05-16 11:27AM EDT9.003.153.053.20-0.85-21.25%162,443250.00%
CGC220520P000095002022-04-29 11:22AM EDT9.504.213.603.700.00-1230292.19%
CGC220520P000100002022-05-16 10:21AM EDT10.003.994.104.20-0.16-3.86%15,368314.06%
CGC220520P000105002022-04-29 3:44PM EDT10.504.904.554.750.00-189334.38%
CGC220520P000110002022-05-13 3:05PM EDT11.005.175.055.200.00-141,812331.25%
CGC220520P000115002022-04-27 10:15AM EDT11.506.455.555.700.00--13350.00%
CGC220520P000120002022-05-16 10:21AM EDT12.005.996.056.25-0.76-11.26%429389.06%
CGC220520P000125002022-05-13 1:48PM EDT12.506.736.556.700.00-11146381.25%
CGC220520P000130002022-05-16 11:03AM EDT13.007.057.057.20-0.45-6.00%1236395.31%
CGC220520P000140002022-05-13 12:17PM EDT14.008.108.058.200.00-5122421.88%
CGC220520P000150002022-05-16 10:32AM EDT15.008.969.059.20-0.17-1.86%2408446.88%
CGC220520P000160002022-04-28 2:48PM EDT16.0010.7010.0510.200.00-29140470.31%
CGC220520P000175002022-05-16 10:21AM EDT17.5011.5011.5011.70-0.19-1.63%4316468.75%
Advertisement
Advertisement