Options Chain for CANOPY GROWTH CORP COM NEW (CGC) - $3.83 as of 11/20/2024 3:52:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.00 | 3.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 1.00 | 2.67 | 2.98 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 1.50 | 1.99 | 2.67 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 2.00 | 1.67 | 2.02 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 2.50 | 1.17 | 1.52 | 1.34 | +0.09 | +7.20% | 5 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 3.00 | 0.49 | 0.94 | 0.80 | -0.05 | -5.89% | 6 | 39 | 4.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 3.50 | 0.27 | 0.30 | 0.30 | -0.10 | -25.00% | 20 | 130 | 1.20 | 0.80 | 0.82 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 4.00 | 0.04 | 0.06 | 0.05 | -0.05 | -50.00% | 390 | 4,681 | 1.26 | 0.24 | 1.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 4.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 118 | 3,271 | 1.58 | 0.03 | 0.21 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 13 | 1,433 | 2.66 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 5.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 359 | 3.30 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,056 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 6.50 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 72 | 5.04 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 528 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 7.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 8.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 9.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:05 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 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 754 | 3.10 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 3.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 204 | 1.90 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 3.50 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 71 | 1,356 | 1.09 | -0.20 | 0.82 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 4.00 | 0.29 | 0.32 | 0.29 | +0.03 | +11.54% | 23 | 860 | 1.19 | -0.76 | 1.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 4.50 | 0.50 | 1.02 | 0.74 | +0.04 | +5.72% | 32 | 302 | 3.18 | -0.97 | 0.21 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 5.00 | 1.02 | 1.36 | 1.17 | 0.00 | 0.00% | 0 | 79 | 0.00 | -1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 5.50 | 1.56 | 1.83 | 1.74 | 0.00 | 0.00% | 0 | 66 | 4.65 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 6.00 | 2.12 | 2.38 | 2.23 | -0.04 | -1.77% | 1 | 91 | 5.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 6.50 | 2.51 | 2.97 | 2.72 | 0.00 | 0.00% | 0 | 26 | 7.66 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 7.00 | 3.15 | 3.35 | 3.20 | 0.00 | 0.00% | 0 | 76 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 7.50 | 3.65 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 61 | 5.18 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 3.95 | 4.45 | 4.18 | -0.10 | -2.34% | 24 | 25 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 8.50 | 4.10 | 5.20 | 4.83 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 4.60 | 5.70 | 5.29 | 0.00 | 0.00% | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 9.50 | 5.05 | 6.45 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 5.55 | 6.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |