Options Chain for CANOPY GROWTH CORP COM NEW (CGC) - $4.34 as of 10/22/2024 2:02:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.10 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1.00 | 3.95 | 4.45 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1.50 | 3.45 | 4.20 | 3.49 | % | 2 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 12:59:05 PM EST | |
| 2.00 | 2.93 | 3.40 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 2.50 | 2.42 | 3.15 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 3.00 | 1.93 | 2.27 | % | 0 | 0 | 2.26 | 0.96 | 0.09 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 3.50 | 1.41 | 1.75 | 1.60 | +0.58 | +56.87% | 2 | 2 | 1.55 | 0.88 | 0.13 | 0.00 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 4.00 | 1.26 | 1.46 | 0.72 | 0.00 | 0.00% | 0 | 655 | 1.76 | 0.78 | 0.16 | -0.01 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 4.50 | 0.96 | 1.10 | 1.00 | +0.43 | +75.44% | 32 | 8 | 1.46 | 0.68 | 0.18 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 5.00 | 0.63 | 1.00 | 0.86 | +0.51 | +145.72% | 96 | 72 | 1.14 | 0.58 | 0.19 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 5.50 | 0.59 | 0.68 | 0.69 | +0.43 | +165.39% | 56 | 8 | 1.36 | 0.49 | 0.19 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 6.00 | 0.45 | 0.57 | 0.55 | % | 5 | 0 | 1.40 | 0.40 | 0.19 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST | |
| 6.50 | 0.32 | 0.44 | 0.40 | +0.19 | +90.48% | 30 | 10 | 1.30 | 0.32 | 0.17 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 7.00 | 0.27 | 0.39 | 0.34 | +0.22 | +183.34% | 2 | 15 | 1.75 | 0.26 | 0.16 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 7.50 | 0.00 | 0.36 | % | 0 | 0 | 1.98 | 0.21 | 0.14 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 8.00 | 0.00 | 0.42 | % | 0 | 0 | 1.94 | 0.16 | 0.12 | -0.01 | 10/22/2024 12:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1.00 | 0.00 | 0.39 | % | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1.50 | 0.00 | 0.47 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 2.00 | 0.00 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 5 | 3.95 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/22/2024 12:59:05 PM EST |
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 3.00 | 0.00 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 23 | 1.46 | -0.04 | 0.09 | 0.00 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 3.50 | 0.00 | 0.24 | 0.18 | -0.11 | -37.94% | 2 | 26 | 1.42 | -0.12 | 0.13 | 0.00 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 4.00 | 0.35 | 0.40 | 0.36 | -0.15 | -29.42% | 14 | 25 | 1.37 | -0.22 | 0.16 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 4.50 | 0.39 | 0.77 | 0.83 | 0.00 | 0.00% | 0 | 2 | 1.32 | -0.32 | 0.18 | -0.01 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 5.00 | 0.83 | 0.96 | 0.82 | -0.23 | -21.91% | 1 | 2 | 1.36 | -0.42 | 0.19 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 5.50 | 0.97 | 1.32 | 1.67 | 0.00 | 0.00% | 0 | 10 | 1.29 | -0.51 | 0.19 | -0.01 | 10/14/2024 | 10/22/2024 12:59:05 PM EST |
| 6.00 | 1.34 | 1.65 | % | 0 | 0 | 1.37 | -0.60 | 0.19 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 6.50 | 1.76 | 2.03 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.68 | 0.17 | -0.01 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 7.00 | 2.35 | 2.54 | % | 0 | 0 | 0.97 | -0.74 | 0.16 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 7.50 | 2.67 | 2.91 | % | 0 | 0 | 1.63 | -0.79 | 0.14 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 8.00 | 3.20 | 3.50 | 3.92 | 0.00 | 0.00% | 0 | 5 | 1.83 | -0.84 | 0.12 | -0.01 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |