Advertisement
Advertisement
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Advertisement
Advertisement
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC220520C00001000 | 2022-05-04 3:22PM EDT | 1.00 | 5.55 | 4.80 | 5.00 | 0.00 | - | 1 | 0 | 925.00% |
| CGC220520C00002500 | 2022-03-23 10:33AM EDT | 2.50 | 4.83 | 3.10 | 3.20 | 0.00 | - | 20 | 0 | 0.00% |
| CGC220520C00003000 | 2022-04-25 12:29PM EDT | 3.00 | 2.50 | 2.81 | 2.97 | 0.00 | - | - | 0 | 318.75% |
| CGC220520C00003500 | 2022-05-13 9:31AM EDT | 3.50 | 2.00 | 2.30 | 2.47 | 0.00 | - | 1 | 1 | 256.25% |
| CGC220520C00004000 | 2022-05-16 10:52AM EDT | 4.00 | 2.05 | 1.82 | 1.98 | +0.70 | +51.85% | 12 | 17 | 215.63% |
| CGC220520C00004500 | 2022-05-16 9:33AM EDT | 4.50 | 1.40 | 1.31 | 1.48 | +0.18 | +14.75% | 8 | 6 | 162.50% |
| CGC220520C00005000 | 2022-05-16 10:00AM EDT | 5.00 | 1.10 | 0.85 | 0.99 | +0.21 | +23.60% | 5 | 267 | 120.31% |
| CGC220520C00005500 | 2022-05-16 11:32AM EDT | 5.50 | 0.56 | 0.49 | 0.56 | +0.03 | +5.66% | 150 | 911 | 87.50% |
| CGC220520C00006000 | 2022-05-16 11:34AM EDT | 6.00 | 0.27 | 0.23 | 0.27 | -0.02 | -6.90% | 757 | 2,855 | 98.44% |
| CGC220520C00006500 | 2022-05-16 11:37AM EDT | 6.50 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 10,564 | 1,418 | 110.94% |
| CGC220520C00007000 | 2022-05-16 11:34AM EDT | 7.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2,766 | 829 | 126.56% |
| CGC220520C00007500 | 2022-05-16 11:29AM EDT | 7.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 340 | 5,703 | 140.63% |
| CGC220520C00008000 | 2022-05-16 11:08AM EDT | 8.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 57 | 4,455 | 159.38% |
| CGC220520C00008500 | 2022-05-13 10:03AM EDT | 8.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 31 | 162.50% |
| CGC220520C00009000 | 2022-05-16 11:15AM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 49 | 5,171 | 181.25% |
| CGC220520C00009500 | 2022-05-03 10:01AM EDT | 9.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 93 | 231.25% |
| CGC220520C00010000 | 2022-05-16 10:10AM EDT | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 7,208 | 218.75% |
| CGC220520C00010500 | 2022-05-16 10:24AM EDT | 10.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 243.75% |
| CGC220520C00011000 | 2022-05-09 3:12PM EDT | 11.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 2,300 | 262.50% |
| CGC220520C00012000 | 2022-05-02 12:40PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 115 | 300.00% |
| CGC220520C00012500 | 2022-05-06 10:58AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 961 | 275.00% |
| CGC220520C00013000 | 2022-04-22 10:09AM EDT | 13.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 42 | 365.63% |
| CGC220520C00014000 | 2022-05-10 12:12PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 98 | 312.50% |
| CGC220520C00015000 | 2022-05-16 11:04AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 58 | 3,206 | 350.00% |
| CGC220520C00016000 | 2022-05-16 10:15AM EDT | 16.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 232 | 368.75% |
| CGC220520C00017500 | 2022-05-10 12:14PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 559 | 375.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC220520P00002000 | 2022-05-16 12:07AM EDT | 2.00 | 0.01 | - | 0.02 | 0.00 | - | - | 20 | 487.50% |
| CGC220520P00002500 | 2022-04-26 1:04PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 520 | 325.00% |
| CGC220520P00003000 | 2022-05-11 9:55AM EDT | 3.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 1 | 245 | 287.50% |
| CGC220520P00003500 | 2022-05-13 11:31AM EDT | 3.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 47 | 256.25% |
| CGC220520P00004000 | 2022-05-13 9:31AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,984 | 156.25% |
| CGC220520P00004500 | 2022-05-13 3:53PM EDT | 4.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 575 | 600 | 112.50% |
| CGC220520P00005000 | 2022-05-16 11:29AM EDT | 5.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 354 | 1,100 | 128.13% |
| CGC220520P00005500 | 2022-05-16 11:23AM EDT | 5.50 | 0.13 | 0.14 | 0.18 | -0.04 | -23.53% | 468 | 588 | 126.56% |
| CGC220520P00006000 | 2022-05-16 11:13AM EDT | 6.00 | 0.37 | 0.37 | 0.42 | -0.05 | -11.90% | 107 | 25,574 | 132.81% |
| CGC220520P00006500 | 2022-05-16 11:37AM EDT | 6.50 | 0.77 | 0.73 | 0.78 | +0.01 | +1.32% | 36 | 180 | 146.09% |
| CGC220520P00007000 | 2022-05-16 10:44AM EDT | 7.00 | 0.97 | 1.14 | 1.23 | -0.18 | -15.65% | 19 | 131 | 163.28% |
| CGC220520P00007500 | 2022-05-16 10:29AM EDT | 7.50 | 1.51 | 1.60 | 1.75 | -0.16 | -9.58% | 86 | 20,176 | 196.09% |
| CGC220520P00008000 | 2022-05-16 11:03AM EDT | 8.00 | 2.15 | 2.07 | 2.23 | -0.07 | -3.15% | 10 | 3,904 | 214.06% |
| CGC220520P00008500 | 2022-05-13 2:04PM EDT | 8.50 | 2.84 | 2.57 | 2.73 | 0.00 | - | 11 | 19 | 242.19% |
| CGC220520P00009000 | 2022-05-16 11:27AM EDT | 9.00 | 3.15 | 3.05 | 3.20 | -0.85 | -21.25% | 16 | 2,443 | 250.00% |
| CGC220520P00009500 | 2022-04-29 11:22AM EDT | 9.50 | 4.21 | 3.60 | 3.70 | 0.00 | - | 12 | 30 | 292.19% |
| CGC220520P00010000 | 2022-05-16 10:21AM EDT | 10.00 | 3.99 | 4.10 | 4.20 | -0.16 | -3.86% | 1 | 5,368 | 314.06% |
| CGC220520P00010500 | 2022-04-29 3:44PM EDT | 10.50 | 4.90 | 4.55 | 4.75 | 0.00 | - | 1 | 89 | 334.38% |
| CGC220520P00011000 | 2022-05-13 3:05PM EDT | 11.00 | 5.17 | 5.05 | 5.20 | 0.00 | - | 14 | 1,812 | 331.25% |
| CGC220520P00011500 | 2022-04-27 10:15AM EDT | 11.50 | 6.45 | 5.55 | 5.70 | 0.00 | - | - | 13 | 350.00% |
| CGC220520P00012000 | 2022-05-16 10:21AM EDT | 12.00 | 5.99 | 6.05 | 6.25 | -0.76 | -11.26% | 4 | 29 | 389.06% |
| CGC220520P00012500 | 2022-05-13 1:48PM EDT | 12.50 | 6.73 | 6.55 | 6.70 | 0.00 | - | 11 | 146 | 381.25% |
| CGC220520P00013000 | 2022-05-16 11:03AM EDT | 13.00 | 7.05 | 7.05 | 7.20 | -0.45 | -6.00% | 12 | 36 | 395.31% |
| CGC220520P00014000 | 2022-05-13 12:17PM EDT | 14.00 | 8.10 | 8.05 | 8.20 | 0.00 | - | 5 | 122 | 421.88% |
| CGC220520P00015000 | 2022-05-16 10:32AM EDT | 15.00 | 8.96 | 9.05 | 9.20 | -0.17 | -1.86% | 2 | 408 | 446.88% |
| CGC220520P00016000 | 2022-04-28 2:48PM EDT | 16.00 | 10.70 | 10.05 | 10.20 | 0.00 | - | 29 | 140 | 470.31% |
| CGC220520P00017500 | 2022-05-16 10:21AM EDT | 17.50 | 11.50 | 11.50 | 11.70 | -0.19 | -1.63% | 4 | 316 | 468.75% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
