Options Chain for CANOPY GROWTH CORP COM NEW (CGC) - $8.91 as of 4/25/2024 7:40:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.10 | 10.35 | 8.40 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 1.00 | 6.60 | 9.85 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 1.50 | 6.10 | 9.35 | 7.50 | -0.20 | -2.60% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 2.00 | 6.50 | 7.85 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 4:00:08 PM EST |
| 2.50 | 6.00 | 8.35 | 5.53 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:08 PM EST |
| 3.00 | 5.50 | 6.30 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 4:00:08 PM EST |
| 3.50 | 5.00 | 6.70 | 2.57 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:08 PM EST |
| 4.00 | 4.50 | 6.75 | 3.64 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:08 PM EST |
| 4.50 | 4.00 | 6.30 | 3.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:08 PM EST |
| 5.00 | 3.50 | 5.65 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:08 PM EST |
| 5.50 | 3.00 | 3.40 | 3.54 | 0.00 | 0.00% | 0 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 6.00 | 2.51 | 2.90 | 2.92 | 0.00 | 0.00% | 0 | 334 | 7.77 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 6.50 | 2.11 | 3.20 | 2.18 | -0.17 | -7.24% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 7.00 | 1.50 | 1.88 | 1.70 | -0.34 | -16.67% | 245 | 862 | 4.49 | 0.99 | 0.03 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 7.50 | 1.06 | 1.37 | 1.31 | -0.24 | -15.49% | 6 | 372 | 3.42 | 0.95 | 0.13 | -0.04 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 8.00 | 0.68 | 0.85 | 0.73 | -0.28 | -27.73% | 319 | 2,023 | 1.37 | 0.86 | 0.32 | -0.07 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 8.50 | 0.31 | 0.41 | 0.34 | -0.34 | -50.00% | 447 | 3,038 | 1.39 | 0.64 | 0.59 | -0.11 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 9.00 | 0.10 | 0.16 | 0.13 | -0.30 | -69.77% | 1,207 | 3,939 | 1.37 | 0.35 | 0.53 | -0.13 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 9.50 | 0.07 | 0.10 | 0.07 | -0.21 | -75.00% | 449 | 2,239 | 1.84 | 0.19 | 0.33 | -0.12 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 10.00 | 0.04 | 0.05 | 0.04 | -0.16 | -80.00% | 1,234 | 4,287 | 2.04 | 0.12 | 0.20 | -0.10 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | -0.13 | -86.67% | 105 | 1,074 | 2.56 | 0.06 | 0.12 | -0.06 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 1,942 | 8,222 | 2.39 | 0.05 | 0.08 | -0.06 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 11.50 | 0.00 | 0.02 | 0.02 | -0.04 | -66.67% | 177 | 918 | 2.90 | 0.02 | 0.04 | -0.03 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 12.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 128 | 1,620 | 3.49 | 0.00 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 12.50 | 0.00 | 2.13 | 0.01 | -0.02 | -66.67% | 5 | 121 | 0.00 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 13.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 12 | 913 | 4.17 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 13.50 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 14.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 14.50 | 0.00 | 0.73 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 827 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 15.50 | 0.00 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 17.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:08 PM EST |
| 18.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 4:00:08 PM EST |
| 19.00 | 0.00 | 0.73 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:08 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:08 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 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 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 4:00:08 PM EST |
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 1.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 3.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:08 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 4:00:08 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 345 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:08 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 503 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 737 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,200 | 3.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 433 | 2.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 76 | 1,386 | 2.19 | -0.01 | 0.03 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 97 | 1,679 | 1.71 | -0.05 | 0.13 | -0.04 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 8.00 | 0.03 | 0.07 | 0.05 | -0.09 | -64.29% | 515 | 1,864 | 1.49 | -0.14 | 0.32 | -0.07 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 8.50 | 0.17 | 0.19 | 0.17 | -0.12 | -41.38% | 556 | 2,446 | 1.47 | -0.36 | 0.59 | -0.11 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 9.00 | 0.44 | 0.54 | 0.48 | -0.10 | -17.25% | 253 | 2,373 | 1.69 | -0.65 | 0.53 | -0.13 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 9.50 | 0.88 | 0.93 | 0.90 | -0.03 | -3.23% | 56 | 1,400 | 1.89 | -0.81 | 0.33 | -0.12 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 10.00 | 1.19 | 1.47 | 1.25 | -0.03 | -2.35% | 10 | 1,437 | 3.16 | -0.88 | 0.20 | -0.10 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 10.50 | 1.50 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 1,007 | 5.04 | -0.94 | 0.12 | -0.06 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 11.00 | 2.14 | 2.58 | 2.29 | +0.23 | +11.17% | 3 | 1,303 | 5.17 | -0.95 | 0.08 | -0.06 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 11.50 | 2.67 | 4.70 | 2.47 | 0.00 | 0.00% | 0 | 542 | 0.00 | -0.98 | 0.04 | -0.03 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 12.00 | 3.15 | 3.65 | 3.10 | 0.00 | 0.00% | 0 | 1,172 | 6.74 | -1.00 | 0.01 | -0.01 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 12.50 | 3.65 | 5.70 | 4.00 | 0.00 | 0.00% | 0 | 298 | 0.00 | -1.00 | 0.01 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 13.00 | 4.10 | 4.55 | 4.50 | 0.00 | 0.00% | 0 | 187 | 6.43 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 13.50 | 4.60 | 6.70 | 4.80 | 0.00 | 0.00% | 0 | 82 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 14.00 | 5.15 | 5.55 | 5.60 | 0.00 | 0.00% | 0 | 274 | 7.66 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 14.50 | 5.65 | 7.70 | 6.10 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 15.00 | 6.20 | 6.55 | 7.10 | 0.00 | 0.00% | 0 | 12 | 9.22 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:08 PM EST |
| 15.50 | 6.60 | 7.80 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:08 PM EST |
| 16.00 | 7.15 | 7.55 | 7.40 | 0.00 | 0.00% | 0 | 40 | 8.49 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 17.00 | 8.10 | 8.55 | 8.60 | 0.00 | 0.00% | 0 | 12 | 9.58 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 18.00 | 9.15 | 9.65 | 9.10 | 0.00 | 0.00% | 0 | 128 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 19.00 | 10.15 | 11.15 | 10.40 | 0.00 | 0.00% | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 20.00 | 11.10 | 11.55 | 11.35 | 0.00 | 0.00% | 0 | 44 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 21.00 | 12.10 | 12.60 | 12.10 | 0.00 | 0.00% | 0 | 238 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |