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
62,939.08 -1,531.96 (-2.38%) 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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240719C00000500 | 2024-04-26 2:58PM EDT | 0.50 | 8.45 | 7.95 | 9.70 | -0.05 | -0.59% | 40 | 13 | 818.75% |
| CGC240719C00001000 | 2024-01-30 3:33PM EDT | 1.00 | 3.77 | 1.85 | 2.99 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240719C00001500 | 2024-01-05 1:52PM EDT | 1.50 | 3.20 | 2.38 | 3.80 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240719C00002000 | 2024-04-24 1:07PM EDT | 2.00 | 7.12 | 6.55 | 7.25 | 0.00 | - | 50 | 55 | 283.59% |
| CGC240719C00002500 | 2024-04-24 1:14PM EDT | 2.50 | 6.75 | 6.05 | 6.75 | 0.00 | - | 30 | 69 | 241.80% |
| CGC240719C00003000 | 2024-04-19 3:44PM EDT | 3.00 | 4.80 | 5.55 | 6.25 | 0.00 | - | 50 | 52 | 209.38% |
| CGC240719C00003500 | 2024-04-23 3:43PM EDT | 3.50 | 5.35 | 5.05 | 5.75 | 0.00 | - | 16 | 38 | 183.20% |
| CGC240719C00004000 | 2024-04-26 10:16AM EDT | 4.00 | 6.15 | 4.55 | 5.25 | +1.15 | +23.00% | 1 | 96 | 160.94% |
| CGC240719C00004500 | 2024-04-26 12:32PM EDT | 4.50 | 4.35 | 4.05 | 4.75 | 0.00 | - | 1 | 135 | 141.41% |
| CGC240719C00005000 | 2024-04-26 1:14PM EDT | 5.00 | 3.90 | 3.55 | 4.25 | +0.04 | +1.04% | 2 | 3,716 | 124.02% |
| CGC240719C00005500 | 2024-04-24 2:59PM EDT | 5.50 | 3.50 | 3.05 | 3.75 | 0.00 | - | 2 | 94 | 108.40% |
| CGC240719C00006000 | 2024-04-26 10:05AM EDT | 6.00 | 2.70 | 2.61 | 3.25 | -0.29 | -9.70% | 3 | 974 | 93.95% |
| CGC240719C00007000 | 2024-04-26 3:25PM EDT | 7.00 | 2.28 | 1.80 | 2.74 | +0.23 | +11.22% | 67 | 13,169 | 69.53% |
| CGC240719C00008000 | 2024-04-26 11:03AM EDT | 8.00 | 2.46 | 1.55 | 1.68 | +0.99 | +67.35% | 20 | 556 | 68.36% |
| CGC240719C00009000 | 2024-04-26 3:44PM EDT | 9.00 | 1.20 | 1.18 | 1.28 | +0.04 | +3.45% | 86 | 596 | 74.80% |
| CGC240719C00010000 | 2024-04-26 3:44PM EDT | 10.00 | 0.91 | 0.92 | 1.01 | +0.02 | +2.25% | 367 | 7,121 | 80.47% |
| CGC240719C00011000 | 2024-04-26 3:04PM EDT | 11.00 | 0.78 | 0.72 | 0.83 | -0.03 | -3.70% | 11 | 172 | 85.35% |
| CGC240719C00012000 | 2024-04-26 3:42PM EDT | 12.00 | 0.63 | 0.58 | 0.75 | +0.03 | +5.00% | 25 | 165 | 91.60% |
| CGC240719C00013000 | 2024-04-26 10:07AM EDT | 13.00 | 0.47 | 0.46 | 0.53 | -0.15 | -24.19% | 12 | 45 | 91.02% |
| CGC240719C00014000 | 2024-04-26 11:26AM EDT | 14.00 | 0.57 | 0.37 | 0.44 | +0.14 | +32.56% | 3 | 568 | 93.55% |
| CGC240719C00015000 | 2024-04-26 2:55PM EDT | 15.00 | 0.36 | 0.30 | 0.36 | -0.01 | -2.70% | 21 | 1,225 | 95.31% |
| CGC240719C00016000 | 2024-04-25 2:35PM EDT | 16.00 | 0.30 | 0.28 | 0.30 | 0.00 | - | 11 | 266 | 98.83% |
| CGC240719C00017000 | 2024-04-26 9:46AM EDT | 17.00 | 0.40 | 0.20 | 0.26 | +0.15 | +60.00% | 1 | 500 | 99.02% |
| CGC240719C00018000 | 2024-04-24 9:35AM EDT | 18.00 | 0.26 | 0.20 | 0.25 | 0.00 | - | 2 | 871 | 104.30% |
| CGC240719C00019000 | 2024-04-26 12:06PM EDT | 19.00 | 0.25 | 0.14 | 0.23 | +0.05 | +25.00% | 1 | 456 | 104.88% |
| CGC240719C00020000 | 2024-04-26 3:17PM EDT | 20.00 | 0.15 | 0.11 | 0.20 | -0.07 | -31.82% | 114 | 360 | 105.47% |
| CGC240719C00021000 | 2024-04-25 3:54PM EDT | 21.00 | 0.16 | 0.09 | 0.18 | 0.00 | - | 501 | 2,144 | 107.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240719P00000500 | 2024-02-09 3:57PM EDT | 0.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 12 | 23 | 423.44% |
| CGC240719P00001000 | 2023-12-21 1:53PM EDT | 1.00 | 0.06 | 0.00 | 2.23 | 0.00 | - | - | 10 | 0.00% |
| CGC240719P00001500 | 2024-03-22 11:51AM EDT | 1.50 | 0.09 | 0.00 | 0.71 | 0.00 | - | 2 | 4 | 346.88% |
| CGC240719P00002000 | 2024-04-24 3:18PM EDT | 2.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 10 | 64 | 285.16% |
| CGC240719P00002500 | 2024-04-18 3:44PM EDT | 2.50 | 0.13 | 0.00 | 0.69 | 0.00 | - | 10 | 191 | 242.97% |
| CGC240719P00003000 | 2024-04-22 9:33AM EDT | 3.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 383 | 206.64% |
| CGC240719P00003500 | 2024-04-23 12:42PM EDT | 3.50 | 0.26 | 0.17 | 0.23 | +0.03 | +13.04% | 2 | 351 | 155.47% |
| CGC240719P00004000 | 2024-04-26 1:47PM EDT | 4.00 | 0.30 | 0.29 | 0.35 | -0.18 | -37.50% | 10 | 197 | 157.42% |
| CGC240719P00004500 | 2024-04-24 1:39PM EDT | 4.50 | 0.36 | 0.44 | 0.51 | -0.15 | -29.41% | 2 | 421 | 159.96% |
| CGC240719P00005000 | 2024-04-26 3:53PM EDT | 5.00 | 0.64 | 0.62 | 0.70 | -0.04 | -5.88% | 22 | 1,709 | 162.11% |
| CGC240719P00005500 | 2024-04-26 9:30AM EDT | 5.50 | 0.92 | 0.83 | 0.93 | +0.01 | +1.10% | 5 | 525 | 164.84% |
| CGC240719P00006000 | 2024-04-26 11:30AM EDT | 6.00 | 1.02 | 1.07 | 1.18 | -0.16 | -13.56% | 52 | 3,863 | 167.19% |
| CGC240719P00007000 | 2024-04-26 1:35PM EDT | 7.00 | 1.62 | 1.64 | 1.75 | -0.03 | -1.82% | 48 | 588 | 172.17% |
| CGC240719P00008000 | 2024-04-26 1:29PM EDT | 8.00 | 2.28 | 2.30 | 2.40 | -0.14 | -5.79% | 13 | 1,631 | 177.25% |
| CGC240719P00009000 | 2024-04-26 3:50PM EDT | 9.00 | 3.10 | 3.00 | 3.15 | +0.06 | +1.97% | 230 | 274 | 182.42% |
| CGC240719P00010000 | 2024-04-26 2:37PM EDT | 10.00 | 3.80 | 3.80 | 3.95 | -0.20 | -5.00% | 23 | 725 | 188.87% |
| CGC240719P00011000 | 2024-04-26 1:48PM EDT | 11.00 | 4.45 | 4.65 | 4.80 | -0.30 | -6.32% | 35 | 305 | 195.70% |
| CGC240719P00012000 | 2024-04-26 10:55AM EDT | 12.00 | 5.15 | 5.50 | 5.70 | -0.80 | -13.45% | 50 | 523 | 201.95% |
| CGC240719P00013000 | 2024-04-23 10:40AM EDT | 13.00 | 6.60 | 6.40 | 6.60 | 0.00 | - | 47 | 200 | 208.01% |
| CGC240719P00014000 | 2024-04-22 10:05AM EDT | 14.00 | 7.85 | 7.30 | 7.50 | 0.00 | - | 19 | 42 | 212.70% |
| CGC240719P00015000 | 2024-04-09 11:54AM EDT | 15.00 | 8.10 | 8.25 | 8.60 | 0.00 | - | 30 | 89 | 223.63% |
| CGC240719P00016000 | 2024-04-18 2:55PM EDT | 16.00 | 9.43 | 9.10 | 9.75 | 0.00 | - | 30 | 97 | 232.23% |
| CGC240719P00020000 | 2024-04-23 12:20PM EDT | 20.00 | 12.90 | 12.85 | 13.50 | 0.00 | - | 6 | 11 | 245.41% |
| CGC240719P00021000 | 2024-04-23 12:22PM EDT | 21.00 | 13.95 | 13.70 | 14.60 | 0.00 | - | 3 | 6 | 249.71% |
© 2024 Yahoo. All rights reserved.