Singapore markets open in 5 hours 53 minutes
Straits Times Index
3,161.22-5.72(-0.18%)S&P 500
4,397.47+2.21(+0.05%)Dow
34,912.90-22.57(-0.06%)Nasdaq
14,725.03+52.35(+0.36%)BTC-USD
39,742.16-1,316.43(-3.21%)CMC Crypto 200
972.35+11.45(+1.19%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.10+0.19 (+1.00%)
As of 3:05PM EDT. Market open.
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC210806C00014000 | 2021-07-30 2:35PM EDT | 14.00 | 4.90 | 5.10 | 5.20 | 0.00 | - | 109 | 111 | 153.13% |
| CGC210806C00015000 | 2021-07-30 11:40AM EDT | 15.00 | 4.20 | 4.15 | 4.30 | 0.00 | - | 200 | 502 | 153.13% |
| CGC210806C00016500 | 2021-07-30 2:47PM EDT | 16.50 | 2.78 | 2.67 | 3.10 | 0.00 | - | 4 | 5 | 138.28% |
| CGC210806C00017000 | 2021-07-28 10:26AM EDT | 17.00 | 2.75 | 2.44 | 2.52 | 0.00 | - | 1 | 10 | 134.77% |
| CGC210806C00017500 | 2021-08-02 12:36PM EDT | 17.50 | 2.11 | 2.08 | 2.14 | +0.10 | +4.98% | 13 | 62 | 133.01% |
| CGC210806C00018000 | 2021-08-02 12:38PM EDT | 18.00 | 1.73 | 1.76 | 1.79 | +0.04 | +2.37% | 8 | 34 | 132.03% |
| CGC210806C00018500 | 2021-08-02 2:35PM EDT | 18.50 | 1.46 | 1.44 | 1.49 | +0.09 | +6.57% | 122 | 185 | 130.08% |
| CGC210806C00019000 | 2021-08-02 2:43PM EDT | 19.00 | 1.20 | 1.20 | 1.22 | +0.05 | +4.35% | 302 | 513 | 130.47% |
| CGC210806C00019500 | 2021-08-02 2:47PM EDT | 19.50 | 0.99 | 0.96 | 1.00 | +0.01 | +1.02% | 180 | 257 | 129.88% |
| CGC210806C00020000 | 2021-08-02 2:30PM EDT | 20.00 | 0.78 | 0.77 | 0.82 | -0.02 | -2.50% | 353 | 1,155 | 130.66% |
| CGC210806C00020500 | 2021-08-02 2:46PM EDT | 20.50 | 0.64 | 0.62 | 0.65 | +0.01 | +1.59% | 261 | 238 | 130.86% |
| CGC210806C00021000 | 2021-08-02 2:44PM EDT | 21.00 | 0.49 | 0.49 | 0.50 | -0.03 | -5.77% | 262 | 695 | 130.08% |
| CGC210806C00021500 | 2021-08-02 2:26PM EDT | 21.50 | 0.40 | 0.38 | 0.40 | -0.01 | -2.44% | 116 | 581 | 130.86% |
| CGC210806C00022000 | 2021-08-02 1:50PM EDT | 22.00 | 0.33 | 0.30 | 0.34 | +0.01 | +3.13% | 277 | 646 | 133.79% |
| CGC210806C00022500 | 2021-08-02 2:26PM EDT | 22.50 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 206 | 886 | 134.38% |
| CGC210806C00023000 | 2021-08-02 2:49PM EDT | 23.00 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 167 | 672 | 135.16% |
| CGC210806C00023500 | 2021-08-02 1:33PM EDT | 23.50 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 52 | 496 | 135.55% |
| CGC210806C00024000 | 2021-08-02 1:34PM EDT | 24.00 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 99 | 302 | 137.50% |
| CGC210806C00024500 | 2021-08-02 1:24PM EDT | 24.50 | 0.08 | 0.09 | 0.10 | -0.17 | -68.00% | 25 | 398 | 138.67% |
| CGC210806C00025000 | 2021-08-02 1:35PM EDT | 25.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 680 | 946 | 142.19% |
| CGC210806C00025500 | 2021-08-02 11:24AM EDT | 25.50 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 13 | 64 | 141.41% |
| CGC210806C00026000 | 2021-08-02 10:13AM EDT | 26.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 9 | 173 | 149.22% |
| CGC210806C00026500 | 2021-07-30 3:53PM EDT | 26.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 46 | 151.56% |
| CGC210806C00027000 | 2021-07-29 3:46PM EDT | 27.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 15 | 208 | 152.34% |
| CGC210806C00027500 | 2021-08-02 11:08AM EDT | 27.50 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 8 | 164 | 151.56% |
| CGC210806C00028000 | 2021-08-02 9:30AM EDT | 28.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 1 | 258 | 157.81% |
| CGC210806C00028500 | 2021-07-28 11:50AM EDT | 28.50 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 10 | 129 | 159.38% |
| CGC210806C00029000 | 2021-08-02 9:49AM EDT | 29.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 2 | 37 | 165.63% |
| CGC210806C00029500 | 2021-08-02 1:50PM EDT | 29.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 11 | 95 | 165.63% |
| CGC210806C00030000 | 2021-08-02 2:31PM EDT | 30.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 17 | 166 | 181.25% |
| CGC210806C00030500 | 2021-08-02 1:44PM EDT | 30.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 7 | 231 | 168.75% |
| CGC210806C00035000 | 2021-08-02 10:57AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 251 | 187.50% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC210806P00010000 | 2021-07-29 12:10PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1 | 3 | 231.25% |
| CGC210806P00011000 | 2021-07-29 11:45AM EDT | 11.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 20 | 218.75% |
| CGC210806P00012000 | 2021-08-02 2:41PM EDT | 12.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 29 | 88 | 203.13% |
| CGC210806P00013000 | 2021-08-02 9:50AM EDT | 13.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 3 | 175 | 181.25% |
| CGC210806P00014000 | 2021-08-02 2:47PM EDT | 14.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 7 | 496 | 166.41% |
| CGC210806P00015000 | 2021-08-02 2:39PM EDT | 15.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 98 | 290 | 151.56% |
| CGC210806P00016500 | 2021-08-02 2:23PM EDT | 16.50 | 0.28 | 0.27 | 0.30 | -0.08 | -22.22% | 596 | 841 | 138.28% |
| CGC210806P00017000 | 2021-08-02 1:51PM EDT | 17.00 | 0.35 | 0.37 | 0.39 | -0.13 | -27.08% | 61 | 517 | 134.77% |
| CGC210806P00017500 | 2021-08-02 12:59PM EDT | 17.50 | 0.49 | 0.49 | 0.53 | -0.13 | -20.97% | 143 | 295 | 133.01% |
| CGC210806P00018000 | 2021-08-02 2:19PM EDT | 18.00 | 0.67 | 0.66 | 0.69 | -0.13 | -16.25% | 179 | 1,152 | 132.03% |
| CGC210806P00018500 | 2021-08-02 1:56PM EDT | 18.50 | 0.86 | 0.86 | 0.89 | -0.18 | -17.31% | 463 | 489 | 131.25% |
| CGC210806P00019000 | 2021-08-02 2:48PM EDT | 19.00 | 1.11 | 1.09 | 1.14 | -0.17 | -13.28% | 135 | 1,781 | 131.06% |
| CGC210806P00019500 | 2021-08-02 1:48PM EDT | 19.50 | 1.33 | 1.36 | 1.41 | -0.28 | -17.39% | 4 | 2,861 | 130.47% |
| CGC210806P00020000 | 2021-08-02 11:25AM EDT | 20.00 | 1.74 | 1.68 | 1.72 | -0.17 | -8.90% | 57 | 569 | 131.25% |
| CGC210806P00020500 | 2021-07-30 3:07PM EDT | 20.50 | 1.97 | 2.03 | 2.07 | -0.26 | -11.66% | 205 | 1,568 | 132.62% |
| CGC210806P00021000 | 2021-08-02 11:57AM EDT | 21.00 | 2.44 | 2.38 | 2.44 | -0.19 | -7.22% | 51 | 96 | 132.03% |
| CGC210806P00021500 | 2021-08-02 1:33PM EDT | 21.50 | 2.72 | 2.79 | 2.84 | -0.30 | -9.93% | 1 | 114 | 134.38% |
| CGC210806P00022000 | 2021-08-02 1:33PM EDT | 22.00 | 3.15 | 3.15 | 3.30 | 0.00 | - | 5 | 257 | 134.57% |
| CGC210806P00022500 | 2021-08-02 9:41AM EDT | 22.50 | 3.65 | 3.60 | 3.70 | +0.10 | +2.82% | 13 | 97 | 134.38% |
| CGC210806P00023000 | 2021-07-30 1:55PM EDT | 23.00 | 4.13 | 4.05 | 4.20 | -0.20 | -4.62% | 1 | 85 | 141.02% |
| CGC210806P00023500 | 2021-07-28 10:54AM EDT | 23.50 | 4.23 | 4.50 | 4.65 | 0.00 | - | 1 | 16 | 141.41% |
| CGC210806P00024000 | 2021-08-02 11:55AM EDT | 24.00 | 5.07 | 5.00 | 5.10 | -0.19 | -3.61% | 3 | 16 | 145.31% |
| CGC210806P00024500 | 2021-07-22 10:28AM EDT | 24.50 | 4.85 | 5.45 | 5.60 | 0.00 | - | 1 | 6 | 147.66% |
| CGC210806P00025000 | 2021-07-30 11:31AM EDT | 25.00 | 6.10 | 5.95 | 6.05 | 0.00 | - | 1 | 142 | 148.44% |
| CGC210806P00025500 | 2021-07-28 9:36AM EDT | 25.50 | 6.85 | 6.40 | 6.55 | 0.00 | - | 1 | 37 | 147.66% |
| CGC210806P00026500 | 2021-07-01 10:18AM EDT | 26.50 | 3.46 | 6.25 | 9.45 | 0.00 | - | - | 3 | 253.13% |
| CGC210806P00027000 | 2021-07-20 12:40PM EDT | 27.00 | 7.25 | 7.90 | 8.00 | 0.00 | - | 1 | 1 | 157.81% |
| CGC210806P00027500 | 2021-07-09 1:12PM EDT | 27.50 | 5.34 | 8.40 | 8.85 | 0.00 | - | 5 | 5 | 224.22% |
| CGC210806P00028000 | 2021-07-30 9:30AM EDT | 28.00 | 8.75 | 8.90 | 9.00 | 0.00 | - | 13 | 13 | 171.88% |
| CGC210806P00029500 | 2021-06-24 2:18PM EDT | 29.50 | 5.32 | 9.75 | 10.00 | 0.00 | - | - | 10 | 0.00% |
| CGC210806P00030000 | 2021-08-02 1:41PM EDT | 30.00 | 10.74 | 10.90 | 11.00 | -0.01 | -0.09% | 7 | 14 | 195.31% |
| CGC210806P00035000 | 2021-07-29 3:15PM EDT | 35.00 | 15.35 | 15.85 | 16.00 | 0.00 | - | 2 | 7 | 225.00% |
© 2021 Verizon Media. All rights reserved.
