Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,850.10 -1,475.57 (-2.29%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240517C00000500 | 2024-04-24 2:36PM EDT | 0.50 | 8.85 | 8.15 | 9.65 | 0.00 | - | 150 | 0 | 2,300.00% |
| CGC240517C00001000 | 2024-03-20 10:26AM EDT | 1.00 | 3.40 | 6.80 | 7.15 | 0.00 | - | - | 0 | 0.00% |
| CGC240517C00001500 | 2024-03-21 9:30AM EDT | 1.50 | 3.25 | 6.30 | 6.65 | 0.00 | - | - | 2 | 0.00% |
| CGC240517C00002000 | 2024-03-22 3:28PM EDT | 2.00 | 5.35 | 5.80 | 6.15 | 0.00 | - | 22 | 0 | 0.00% |
| CGC240517C00002500 | 2024-04-08 10:19AM EDT | 2.50 | 7.55 | 6.15 | 6.55 | 0.00 | - | 1 | 0 | 375.00% |
| CGC240517C00003000 | 2024-04-25 3:11PM EDT | 3.00 | 6.00 | 5.70 | 6.05 | 0.00 | - | 199 | 161 | 324.22% |
| CGC240517C00003500 | 2024-03-27 11:48AM EDT | 3.50 | 4.25 | 5.15 | 5.55 | 0.00 | - | 1 | 0 | 282.81% |
| CGC240517C00004000 | 2024-04-23 10:38AM EDT | 4.00 | 4.70 | 4.65 | 5.05 | 0.00 | - | 2 | 6 | 246.88% |
| CGC240517C00004500 | 2024-04-26 10:32AM EDT | 4.50 | 5.40 | 4.20 | 4.50 | +1.00 | +22.73% | 2 | 8 | 193.75% |
| CGC240517C00005000 | 2024-04-23 12:31PM EDT | 5.00 | 3.90 | 3.65 | 4.00 | 0.00 | - | 6 | 4 | 167.97% |
| CGC240517C00005500 | 2024-04-24 10:03AM EDT | 5.50 | 3.60 | 3.25 | 3.60 | 0.00 | - | 1 | 24 | 101.56% |
| CGC240517C00006000 | 2024-04-26 3:48PM EDT | 6.00 | 2.86 | 2.77 | 2.98 | +0.03 | +1.06% | 139 | 1,231 | 115.63% |
| CGC240517C00007000 | 2024-04-26 2:51PM EDT | 7.00 | 1.99 | 1.88 | 2.12 | -0.05 | -2.45% | 875 | 14,411 | 84.38% |
| CGC240517C00008000 | 2024-04-26 2:34PM EDT | 8.00 | 1.35 | 1.21 | 1.36 | +0.10 | +8.00% | 185 | 5,312 | 92.19% |
| CGC240517C00009000 | 2024-04-26 3:55PM EDT | 9.00 | 0.77 | 0.78 | 0.84 | -0.03 | -3.75% | 435 | 2,151 | 99.90% |
| CGC240517C00010000 | 2024-04-26 3:56PM EDT | 10.00 | 0.53 | 0.49 | 0.53 | +0.02 | +3.92% | 1,154 | 2,500 | 106.25% |
| CGC240517C00011000 | 2024-04-26 3:31PM EDT | 11.00 | 0.38 | 0.31 | 0.35 | -0.01 | -2.56% | 207 | 989 | 112.50% |
| CGC240517C00012000 | 2024-04-26 3:30PM EDT | 12.00 | 0.24 | 0.20 | 0.23 | -0.02 | -7.69% | 563 | 1,466 | 117.19% |
| CGC240517C00013000 | 2024-04-26 11:46AM EDT | 13.00 | 0.22 | 0.13 | 0.16 | +0.01 | +4.76% | 60 | 622 | 121.88% |
| CGC240517C00014000 | 2024-04-26 1:36PM EDT | 14.00 | 0.16 | 0.08 | 0.13 | 0.00 | - | 1 | 569 | 127.73% |
| CGC240517C00015000 | 2024-04-26 3:31PM EDT | 15.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 535 | 4,934 | 128.13% |
| CGC240517C00016000 | 2024-04-26 10:06AM EDT | 16.00 | 0.18 | 0.02 | 0.09 | +0.10 | +125.00% | 1 | 276 | 135.94% |
| CGC240517C00017000 | 2024-04-26 10:25AM EDT | 17.00 | 0.10 | 0.00 | 0.22 | +0.05 | +100.00% | 1 | 20 | 167.19% |
| CGC240517C00018000 | 2024-04-26 10:59AM EDT | 18.00 | 0.10 | 0.00 | 0.20 | +0.03 | +42.86% | 5 | 323 | 174.22% |
| CGC240517C00019000 | 2024-04-16 10:31AM EDT | 19.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 2 | 1,750 | 234.77% |
| CGC240517C00020000 | 2024-04-11 10:11AM EDT | 20.00 | 0.10 | 0.00 | 0.69 | 0.00 | - | 1 | 113 | 255.47% |
| CGC240517C00021000 | 2024-04-10 11:51AM EDT | 21.00 | 0.16 | 0.00 | 0.38 | 0.00 | - | 130 | 147 | 230.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240517P00001000 | 2024-04-02 9:51AM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 396.88% |
| CGC240517P00002500 | 2024-03-20 9:47AM EDT | 2.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 50 | 70 | 300.00% |
| CGC240517P00003000 | 2024-04-26 3:00PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | -0.29 | -96.67% | 1 | 347 | 200.00% |
| CGC240517P00003500 | 2024-04-23 10:19AM EDT | 3.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 71 | 155 | 184.38% |
| CGC240517P00004000 | 2024-04-26 1:58PM EDT | 4.00 | 0.04 | 0.00 | 0.13 | -0.01 | -20.00% | 43 | 243 | 206.25% |
| CGC240517P00004500 | 2024-04-26 12:52PM EDT | 4.50 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 21 | 598 | 185.94% |
| CGC240517P00005000 | 2024-04-26 1:31PM EDT | 5.00 | 0.08 | 0.06 | 0.15 | -0.02 | -20.00% | 37 | 1,471 | 174.22% |
| CGC240517P00005500 | 2024-04-25 1:45PM EDT | 5.50 | 0.17 | 0.10 | 0.15 | 0.00 | - | 10 | 326 | 157.81% |
| CGC240517P00006000 | 2024-04-26 3:54PM EDT | 6.00 | 0.23 | 0.20 | 0.25 | -0.06 | -20.69% | 263 | 6,237 | 161.72% |
| CGC240517P00007000 | 2024-04-26 2:27PM EDT | 7.00 | 0.55 | 0.53 | 0.58 | -0.05 | -8.33% | 26 | 879 | 171.68% |
| CGC240517P00008000 | 2024-04-26 3:40PM EDT | 8.00 | 1.03 | 1.02 | 1.08 | -0.16 | -13.45% | 249 | 4,088 | 182.03% |
| CGC240517P00009000 | 2024-04-26 3:27PM EDT | 9.00 | 1.61 | 1.64 | 1.70 | -0.07 | -4.17% | 300 | 4,122 | 191.21% |
| CGC240517P00010000 | 2024-04-26 1:57PM EDT | 10.00 | 2.28 | 2.38 | 2.45 | -0.17 | -6.94% | 143 | 438 | 203.13% |
| CGC240517P00011000 | 2024-04-26 2:21PM EDT | 11.00 | 3.26 | 3.20 | 3.30 | -0.94 | -22.38% | 1 | 344 | 216.99% |
| CGC240517P00012000 | 2024-04-23 10:30AM EDT | 12.00 | 4.28 | 4.10 | 4.25 | 0.00 | - | 1 | 85 | 235.55% |
| CGC240517P00013000 | 2024-04-04 10:07AM EDT | 13.00 | 4.90 | 5.00 | 5.15 | 0.00 | - | 50 | 76 | 246.68% |
| CGC240517P00014000 | 2024-04-16 9:42AM EDT | 14.00 | 7.86 | 5.95 | 6.10 | 0.00 | - | 1 | 6 | 260.94% |
| CGC240517P00015000 | 2024-04-19 2:34PM EDT | 15.00 | 7.80 | 6.90 | 7.20 | 0.00 | - | 14 | 19 | 282.23% |
| CGC240517P00017000 | 2024-03-28 10:14AM EDT | 17.00 | 9.00 | 8.85 | 9.15 | 0.00 | - | 2 | 2 | 307.03% |
| CGC240517P00018000 | 2024-03-28 3:14PM EDT | 18.00 | 10.45 | 9.85 | 10.15 | 0.00 | - | 2 | 2 | 320.70% |
| CGC240517P00019000 | 2024-03-28 3:14PM EDT | 19.00 | 11.40 | 10.80 | 11.05 | 0.00 | - | 2 | 2 | 322.85% |
© 2024 Yahoo. All rights reserved.