Options Chain for CANOPY GROWTH CORP COM NEW (CGC) - $8.70 as of 4/26/2024 3:03:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 8.15 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 1.00 | 7.65 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 1.50 | 7.15 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 2.00 | 6.65 | 8.80 | 7.01 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
| 2.50 | 6.15 | 7.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 3.00 | 5.65 | 6.25 | 4.95 | 0.00 | 0.00% | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 3.50 | 5.15 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 4.00 | 4.65 | 6.15 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:02 PM EST |
| 4.50 | 4.15 | 5.80 | 5.30 | +1.85 | +53.63% | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 5.00 | 3.65 | 4.40 | 4.56 | +1.76 | +62.86% | 5 | 32 | 5.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 5.50 | 3.15 | 5.40 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 6.00 | 2.70 | 3.00 | 2.90 | 0.00 | 0.00% | 0 | 10 | 2.94 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 6.50 | 2.19 | 2.67 | 3.60 | +1.20 | +50.00% | 2 | 6 | 3.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.00 | 1.69 | 2.04 | 3.20 | +1.32 | +70.22% | 1 | 124 | 2.22 | 1.00 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.50 | 1.34 | 1.64 | 1.45 | +0.10 | +7.41% | 654 | 608 | 1.46 | 0.86 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 1.01 | 1.11 | 1.03 | -0.02 | -1.91% | 230 | 516 | 1.37 | 0.73 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.50 | 0.73 | 0.82 | 0.75 | -0.04 | -5.07% | 771 | 427 | 1.44 | 0.59 | 0.25 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 0.52 | 0.63 | 0.53 | +0.06 | +12.77% | 906 | 1,034 | 1.49 | 0.47 | 0.24 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.50 | 0.37 | 0.39 | 0.37 | +0.02 | +5.72% | 1,396 | 808 | 1.44 | 0.37 | 0.21 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 0.25 | 0.29 | 0.27 | +0.03 | +12.50% | 4,525 | 2,004 | 1.49 | 0.28 | 0.18 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.50 | 0.18 | 0.22 | 0.20 | -0.03 | -13.05% | 408 | 245 | 1.54 | 0.21 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 0.12 | 0.15 | 0.14 | +0.02 | +16.67% | 479 | 1,197 | 1.54 | 0.16 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.50 | 0.08 | 0.11 | 0.10 | -0.11 | -52.39% | 511 | 110 | 1.57 | 0.12 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 0.06 | 0.08 | 0.08 | -0.02 | -20.00% | 255 | 1,279 | 1.60 | 0.09 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 0.03 | 0.07 | 0.08 | -0.03 | -27.28% | 48 | 170 | 1.62 | 0.06 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.16 | 0.06 | -0.01 | -14.29% | 74 | 624 | 2.32 | 0.04 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.50 | 0.00 | 0.22 | 0.03 | -0.05 | -62.50% | 6 | 23 | 2.69 | 0.03 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 0.01 | 0.12 | 0.03 | -0.05 | -62.50% | 25 | 72 | 2.20 | 0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 14.50 | 0.00 | 0.21 | 0.08 | +0.03 | +60.00% | 2 | 15 | 2.93 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.21 | 0.10 | +0.08 | +400.00% | 3 | 21 | 3.05 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.50 | 0.00 | 0.20 | % | 0 | 0 | 3.14 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 148 | 3.29 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | +0.04 | +400.00% | 1 | 69 | 2.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 26 | 3.22 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 0.69 | 0.02 | 0.00 | 0.00% | 0 | 30 | 5.42 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 0.01 | 0.04 | 0.05 | +0.04 | +400.00% | 3 | 137 | 2.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 10 | 78 | 2.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 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 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:02 PM EST |
| 1.00 | 0.00 | 0.69 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.69 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
| 2.50 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:02 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:02 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 345 | 2.93 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 4.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 30 | 2.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 259 | 2.17 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 5.00 | 0.01 | 0.05 | 0.01 | -0.02 | -66.67% | 110 | 99 | 2.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 3 | 107 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 6.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 8 | 205 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 6.50 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 219 | 157 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.00 | 0.09 | 0.11 | 0.10 | -0.09 | -47.37% | 310 | 379 | 1.43 | 0.00 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.50 | 0.19 | 0.23 | 0.21 | -0.10 | -32.26% | 229 | 944 | 1.38 | -0.14 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 0.37 | 0.40 | 0.37 | -0.13 | -26.00% | 709 | 683 | 1.37 | -0.27 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.50 | 0.60 | 0.64 | 0.60 | -0.17 | -22.08% | 265 | 416 | 1.44 | -0.41 | 0.25 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 0.87 | 0.94 | 0.92 | -0.14 | -13.21% | 607 | 602 | 1.44 | -0.53 | 0.24 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.50 | 1.23 | 1.35 | 1.27 | -0.17 | -11.81% | 514 | 86 | 1.55 | -0.63 | 0.21 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 1.62 | 1.80 | 1.62 | -0.13 | -7.43% | 280 | 80 | 1.66 | -0.72 | 0.18 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.50 | 1.99 | 2.21 | 1.98 | -0.38 | -16.11% | 30 | 29 | 1.62 | -0.79 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 2.50 | 2.78 | 1.90 | -0.66 | -25.79% | 9 | 223 | 1.99 | -0.84 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.50 | 2.95 | 3.05 | 4.30 | 0.00 | 0.00% | 0 | 3 | 1.70 | -0.88 | 0.10 | -0.02 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 3.40 | 3.65 | 3.23 | -0.50 | -13.41% | 16 | 19 | 2.01 | -0.91 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 3.90 | 4.25 | 5.05 | 0.00 | 0.00% | 0 | 22 | 1.60 | -0.94 | 0.06 | -0.01 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 4.35 | 4.70 | 4.34 | 0.00 | 0.00% | 0 | 23 | 1.70 | -0.96 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 13.50 | 4.65 | 6.25 | 5.35 | 0.00 | 0.00% | 0 | 6 | 3.18 | -0.97 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 5.15 | 7.05 | 6.50 | 0.00 | 0.00% | 0 | 42 | 3.17 | -0.98 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 14.50 | 5.75 | 7.35 | % | 0 | 0 | 3.04 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 6.15 | 8.05 | 7.25 | 0.00 | 0.00% | 0 | 19 | 3.33 | -0.99 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 15.50 | 6.15 | 8.00 | % | 0 | 0 | 0.02 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 16.00 | 6.70 | 7.70 | 8.20 | 0.00 | 0.00% | 0 | 10 | 0.02 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 17.00 | 7.40 | 10.35 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 18.00 | 8.05 | 10.30 | % | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 19.00 | 10.25 | 12.25 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 11.25 | 12.80 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 21.00 | 12.25 | 14.00 | 13.29 | 0.00 | 0.00% | 0 | 19 | 0.01 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |