Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,120.78 -2,907.86 (-4.61%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510C00005000 | 2024-04-30 2:57PM EDT | 5.00 | 7.50 | 9.00 | 11.25 | +4.50 | +150.00% | 1 | 2 | 453.91% |
| CGC240510C00005500 | 2024-04-26 1:26PM EDT | 5.50 | 3.65 | 8.55 | 10.70 | 0.00 | - | 24 | 0 | 417.97% |
| CGC240510C00006000 | 2024-04-23 10:05AM EDT | 6.00 | 2.15 | 8.55 | 10.45 | 0.00 | - | 2 | 0 | 509.38% |
| CGC240510C00006500 | 2024-04-30 3:07PM EDT | 6.50 | 6.30 | 7.45 | 9.75 | +3.42 | +118.75% | 18 | 0 | 346.09% |
| CGC240510C00007000 | 2024-04-30 2:53PM EDT | 7.00 | 5.25 | 7.70 | 8.25 | +3.95 | +303.85% | 58 | 119 | 264.06% |
| CGC240510C00007500 | 2024-04-30 1:10PM EDT | 7.50 | 2.07 | 6.55 | 7.75 | -0.40 | -16.19% | 4 | 67 | 340.63% |
| CGC240510C00008000 | 2024-04-30 3:36PM EDT | 8.00 | 6.00 | 6.55 | 6.90 | +5.07 | +545.16% | 119 | 180 | 168.75% |
| CGC240510C00008500 | 2024-04-30 3:57PM EDT | 8.50 | 6.25 | 6.15 | 6.70 | +5.68 | +996.49% | 2,099 | 1,071 | 176.56% |
| CGC240510C00009000 | 2024-04-30 3:58PM EDT | 9.00 | 5.85 | 5.60 | 6.30 | +5.48 | +1,481.08% | 477 | 353 | 174.22% |
| CGC240510C00009500 | 2024-04-30 3:30PM EDT | 9.50 | 4.60 | 5.20 | 5.80 | +4.24 | +1,177.78% | 181 | 327 | 178.13% |
| CGC240510C00010000 | 2024-04-30 3:59PM EDT | 10.00 | 5.15 | 4.75 | 5.25 | +4.95 | +2,475.00% | 2,163 | 751 | 161.72% |
| CGC240510C00010500 | 2024-04-30 3:49PM EDT | 10.50 | 4.10 | 4.45 | 5.00 | +3.96 | +2,828.57% | 384 | 408 | 198.05% |
| CGC240510C00011000 | 2024-04-30 3:53PM EDT | 11.00 | 4.25 | 3.75 | 4.20 | +4.14 | +2,178.95% | 2,545 | 739 | 122.66% |
| CGC240510C00011500 | 2024-04-30 3:14PM EDT | 11.50 | 3.90 | 3.85 | 4.10 | +3.80 | +372.55% | 769 | 74 | 199.41% |
| CGC240510C00012000 | 2024-04-30 3:53PM EDT | 12.00 | 3.55 | 1.92 | 2.20 | +3.49 | +969.44% | 684 | 820 | 0.00% |
| CGC240510C00012500 | 2024-04-30 3:54PM EDT | 12.50 | 3.44 | 1.73 | 1.97 | +3.38 | +1,877.78% | 481 | 248 | 0.00% |
| CGC240510C00013000 | 2024-04-30 3:51PM EDT | 13.00 | 3.25 | 1.16 | 1.50 | +3.21 | +1,146.43% | 1,131 | 172 | 0.00% |
| CGC240510C00013500 | 2024-04-30 3:54PM EDT | 13.50 | 3.00 | 2.00 | 2.58 | +2.96 | +528.57% | 254 | 99 | 153.13% |
| CGC240510C00014000 | 2024-04-30 3:58PM EDT | 14.00 | 2.80 | 0.86 | 1.15 | +2.79 | +1,073.08% | 1,119 | 5 | 61.33% |
| CGC240510C00015000 | 2024-04-30 3:58PM EDT | 15.00 | 2.40 | 1.00 | 1.05 | +2.38 | +2,975.00% | 2,802 | 167 | 104.88% |
| CGC240510C00016000 | 2024-04-30 3:57PM EDT | 16.00 | 2.21 | 1.70 | 2.31 | +2.08 | +1,600.00% | 267 | 31 | 237.89% |
| CGC240510C00018000 | 2024-04-30 3:59PM EDT | 18.00 | 1.60 | 1.53 | 1.73 | +1.50 | +1,500.00% | 144 | 5 | 260.35% |
| CGC240510C00019000 | 2024-04-30 3:57PM EDT | 19.00 | 1.54 | 0.91 | 1.51 | +1.44 | +1,440.00% | 84 | 11 | 241.80% |
| CGC240510C00020000 | 2024-04-30 3:59PM EDT | 20.00 | 1.40 | 1.20 | 1.40 | +0.91 | +185.71% | 818 | 0 | 272.46% |
| CGC240510C00021000 | 2024-04-30 3:53PM EDT | 21.00 | 1.00 | 1.02 | 1.21 | +0.88 | +733.33% | 2,273 | 157 | 271.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510P00002000 | 2024-04-02 3:48PM EDT | 2.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 100 | 687.50% |
| CGC240510P00003000 | 2024-04-23 9:30AM EDT | 3.00 | 2.38 | 0.00 | 1.05 | 0.00 | - | 3 | 0 | 819.53% |
| CGC240510P00004000 | 2024-04-16 11:16AM EDT | 4.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 390.63% |
| CGC240510P00004500 | 2024-04-25 10:35AM EDT | 4.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 100 | 141 | 300.00% |
| CGC240510P00005000 | 2024-04-30 3:46PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 24 | 346 | 275.00% |
| CGC240510P00005500 | 2024-04-30 3:31PM EDT | 5.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 6 | 321 | 278.13% |
| CGC240510P00006000 | 2024-04-30 3:58PM EDT | 6.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 1,074 | 646 | 265.63% |
| CGC240510P00006500 | 2024-04-30 2:34PM EDT | 6.50 | 0.01 | 0.01 | 0.10 | -0.23 | -95.83% | 8 | 204 | 257.81% |
| CGC240510P00007000 | 2024-04-30 3:55PM EDT | 7.00 | 0.04 | 0.02 | 0.19 | -0.37 | -90.24% | 197 | 264 | 268.75% |
| CGC240510P00007500 | 2024-04-30 3:46PM EDT | 7.50 | 0.13 | 0.05 | 0.18 | -0.48 | -78.69% | 262 | 252 | 252.34% |
| CGC240510P00008000 | 2024-04-30 3:57PM EDT | 8.00 | 0.15 | 0.10 | 0.20 | -0.70 | -82.35% | 392 | 150 | 246.09% |
| CGC240510P00008500 | 2024-04-30 3:43PM EDT | 8.50 | 0.22 | 0.18 | 0.46 | -0.95 | -81.20% | 189 | 250 | 276.95% |
| CGC240510P00009000 | 2024-04-30 3:59PM EDT | 9.00 | 0.42 | 0.28 | 0.42 | -1.14 | -73.08% | 114 | 310 | 261.72% |
| CGC240510P00009500 | 2024-04-30 3:56PM EDT | 9.50 | 0.48 | 0.40 | 0.56 | -1.22 | -71.76% | 70 | 6 | 267.19% |
| CGC240510P00010000 | 2024-04-30 3:59PM EDT | 10.00 | 0.57 | 0.55 | 0.62 | -1.78 | -75.74% | 471 | 636 | 263.67% |
| CGC240510P00010500 | 2024-04-30 3:50PM EDT | 10.50 | 0.80 | 0.71 | 0.97 | -2.03 | -71.73% | 63 | 22 | 281.64% |
| CGC240510P00011000 | 2024-04-30 3:54PM EDT | 11.00 | 1.10 | 0.71 | 0.97 | -2.70 | -71.05% | 371 | 3 | 257.62% |
| CGC240510P00011500 | 2024-04-30 3:53PM EDT | 11.50 | 1.19 | 1.12 | 1.26 | -2.91 | -70.98% | 85 | 6 | 281.05% |
| CGC240510P00012000 | 2024-04-30 3:55PM EDT | 12.00 | 1.58 | 0.99 | 1.57 | -2.54 | -61.65% | 217 | 305 | 267.19% |
| CGC240510P00012500 | 2024-04-30 3:54PM EDT | 12.50 | 1.60 | 1.36 | 1.74 | -3.75 | -70.09% | 48 | 5 | 273.83% |
| CGC240510P00013000 | 2024-04-30 3:59PM EDT | 13.00 | 2.03 | 1.91 | 2.01 | -3.52 | -63.42% | 401 | 12 | 293.55% |
| CGC240510P00013500 | 2024-04-30 3:56PM EDT | 13.50 | 2.25 | 2.18 | 2.68 | -3.75 | -62.50% | 96 | 6 | 316.60% |
| CGC240510P00014000 | 2024-04-30 3:59PM EDT | 14.00 | 2.90 | 2.41 | 2.90 | -3.65 | -55.73% | 40 | 1 | 311.33% |
| CGC240510P00015000 | 2024-04-30 3:56PM EDT | 15.00 | 3.20 | 2.88 | 3.75 | -4.40 | -57.89% | 24 | 19 | 318.55% |
| CGC240510P00016000 | 2024-04-30 3:38PM EDT | 16.00 | 4.65 | 3.50 | 4.20 | -3.95 | -45.93% | 3 | 32 | 308.59% |
| CGC240510P00017000 | 2024-04-30 3:49PM EDT | 17.00 | 4.95 | 4.60 | 4.80 | -4.09 | -45.24% | 32 | 42 | 325.39% |
| CGC240510P00018000 | 2024-04-30 3:49PM EDT | 18.00 | 5.70 | 5.40 | 5.60 | -4.90 | -46.23% | 7 | 1 | 333.59% |
© 2024 Yahoo. All rights reserved.