Options Chain for CANOPY GROWTH CORP COM NEW (CGC) - $10.34 as of 5/3/2024 3:43:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 8.70 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 1.00 | 8.20 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 1.50 | 8.40 | 9.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 2.00 | 7.95 | 9.20 | 10.60 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 2.50 | 7.35 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 3.00 | 6.90 | 8.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 3.50 | 6.45 | 7.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 4.00 | 5.95 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 4.50 | 5.40 | 5.95 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 5.00 | 5.00 | 5.40 | 7.50 | 0.00 | 0.00% | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 5.50 | 4.45 | 4.95 | 3.65 | 0.00 | 0.00% | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:04 PM EST |
| 6.00 | 3.90 | 4.45 | 2.15 | 0.00 | 0.00% | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 4:00:04 PM EST |
| 6.50 | 3.55 | 3.90 | 3.65 | -2.65 | -42.07% | 18 | 18 | 3.62 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 7.00 | 3.00 | 3.40 | 3.15 | -0.35 | -10.00% | 13 | 147 | 3.02 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 7.50 | 2.45 | 2.91 | 3.50 | +1.43 | +69.09% | 14 | 6 | 2.68 | 0.99 | 0.08 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 8.00 | 2.05 | 2.39 | 3.03 | +0.83 | +37.73% | 106 | 59 | 2.27 | 0.92 | 0.12 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 8.50 | 1.61 | 1.82 | 1.72 | -0.11 | -6.02% | 386 | 90 | 1.74 | 0.85 | 0.16 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 9.00 | 1.20 | 1.52 | 1.38 | -0.12 | -8.00% | 890 | 426 | 1.37 | 0.75 | 0.18 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 9.50 | 0.90 | 1.23 | 1.06 | -0.83 | -43.92% | 336 | 625 | 1.44 | 0.65 | 0.20 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 10.00 | 0.80 | 0.85 | 0.81 | -0.18 | -18.19% | 639 | 1,672 | 1.47 | 0.55 | 0.20 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 10.50 | 0.62 | 0.75 | 0.64 | -0.24 | -27.28% | 708 | 807 | 1.53 | 0.45 | 0.19 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 11.00 | 0.47 | 0.57 | 0.48 | -0.16 | -25.00% | 2,959 | 1,174 | 1.57 | 0.37 | 0.17 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 11.50 | 0.37 | 0.45 | 0.40 | -0.14 | -25.93% | 1,804 | 436 | 1.63 | 0.30 | 0.15 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 12.00 | 0.30 | 0.31 | 0.31 | -0.18 | -36.74% | 2,720 | 2,397 | 1.66 | 0.25 | 0.13 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 12.50 | 0.24 | 0.39 | 0.23 | -0.15 | -39.48% | 564 | 496 | 1.72 | 0.20 | 0.12 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 13.00 | 0.19 | 0.22 | 0.21 | -0.09 | -30.00% | 940 | 1,514 | 1.77 | 0.17 | 0.10 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 13.50 | 0.15 | 0.18 | 0.18 | -0.07 | -28.00% | 208 | 941 | 1.82 | 0.14 | 0.09 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 14.00 | 0.13 | 0.15 | 0.14 | -0.09 | -39.13% | 659 | 972 | 1.88 | 0.11 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 14.50 | 0.10 | 0.24 | 0.08 | -0.38 | -82.61% | 92 | 9 | 1.91 | 0.09 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 15.00 | 0.09 | 0.20 | 0.10 | -0.07 | -41.18% | 889 | 1,925 | 1.98 | 0.07 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 15.50 | 0.07 | 0.18 | 0.09 | -0.01 | -10.00% | 32 | 10 | 1.99 | 0.06 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 16.00 | 0.06 | 0.09 | 0.05 | -0.07 | -58.34% | 139 | 462 | 2.07 | 0.05 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 16.50 | 0.04 | 0.09 | 0.10 | -0.01 | -9.10% | 43 | 116 | 2.10 | 0.04 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 17.00 | 0.04 | 0.09 | 0.11 | +0.01 | +10.00% | 20 | 234 | 2.19 | 0.03 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 17.50 | 0.03 | 0.17 | 0.08 | -0.03 | -27.28% | 44 | 27 | 2.42 | 0.02 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 18.00 | 0.03 | 0.08 | 0.14 | +0.07 | +100.00% | 46 | 341 | 2.29 | 0.02 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 18.50 | 0.02 | 0.15 | 0.06 | -0.09 | -60.00% | 20 | 5 | 2.50 | 0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 19.00 | 0.02 | 0.06 | 0.06 | -0.03 | -33.34% | 12 | 112 | 2.33 | 0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 19.50 | 0.02 | 0.07 | 0.05 | -0.10 | -66.67% | 20 | 1 | 2.44 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 20.00 | 0.04 | 0.08 | 0.05 | -0.04 | -44.45% | 306 | 358 | 2.67 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 20.50 | 0.02 | 0.07 | 0.10 | -0.04 | -28.58% | 7 | 25 | 2.59 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 21.00 | 0.03 | 0.05 | 0.03 | -0.04 | -57.15% | 78 | 591 | 2.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 21.50 | 0.01 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 0.06 | 0.25 | +0.05 | +25.00% | 1 | 179 | 2.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 22.50 | 0.01 | 0.49 | 0.07 | 0.00 | 0.00% | 0 | 3 | 3.57 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 11 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 23.50 | 0.01 | 0.12 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 24.00 | 0.01 | 0.07 | 0.02 | -0.13 | -86.67% | 29 | 13 | 2.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 672 | 897 | 2.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 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 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.51 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 4:00:04 PM EST |
| 2.50 | 0.00 | 0.69 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.69 | 2.38 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 4:00:04 PM EST |
| 3.50 | 0.00 | 0.01 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.03 | 0.01 | -0.15 | -93.75% | 11 | 3 | 4.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 141 | 2.69 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 355 | 2.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 5.50 | 0.00 | 0.14 | 0.01 | -0.02 | -66.67% | 1 | 326 | 2.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 6.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 616 | 1,503 | 1.86 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 6.50 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 209 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 73 | 365 | 1.47 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 7.50 | 0.05 | 0.06 | 0.05 | -0.07 | -58.34% | 209 | 446 | 1.40 | -0.01 | 0.08 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 8.00 | 0.09 | 0.10 | 0.10 | -0.08 | -44.45% | 292 | 670 | 1.34 | -0.08 | 0.12 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 8.50 | 0.19 | 0.22 | 0.22 | -0.11 | -33.34% | 611 | 682 | 1.41 | -0.15 | 0.16 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 9.00 | 0.35 | 0.39 | 0.37 | -0.10 | -21.28% | 365 | 480 | 1.45 | -0.25 | 0.18 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 9.50 | 0.56 | 0.61 | 0.58 | -0.17 | -22.67% | 279 | 178 | 1.50 | -0.35 | 0.20 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 10.00 | 0.85 | 0.91 | 0.86 | -0.14 | -14.00% | 520 | 1,003 | 1.58 | -0.45 | 0.20 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 10.50 | 1.05 | 1.27 | 1.20 | -0.06 | -4.77% | 836 | 251 | 1.67 | -0.55 | 0.19 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 11.00 | 1.40 | 1.63 | 1.58 | -0.18 | -10.23% | 88 | 507 | 1.73 | -0.63 | 0.17 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 11.50 | 1.84 | 2.08 | 2.02 | -0.07 | -3.35% | 3 | 40 | 1.71 | -0.70 | 0.15 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 12.00 | 2.35 | 2.49 | 2.25 | -0.16 | -6.64% | 29 | 388 | 1.89 | -0.75 | 0.13 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 12.50 | 2.66 | 2.94 | 2.89 | +0.17 | +6.25% | 8 | 35 | 1.92 | -0.80 | 0.12 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 13.00 | 3.20 | 3.40 | 3.10 | -0.15 | -4.62% | 32 | 224 | 2.03 | -0.83 | 0.10 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 13.50 | 3.70 | 3.85 | 3.70 | +0.10 | +2.78% | 3 | 85 | 2.02 | -0.86 | 0.09 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 14.00 | 4.15 | 4.35 | 4.00 | -0.05 | -1.24% | 2 | 269 | 0.20 | -0.89 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 14.50 | 4.50 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.01 | -0.91 | 0.06 | -0.03 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 15.00 | 5.10 | 5.30 | 5.18 | +0.33 | +6.81% | 2 | 28 | 2.29 | -0.93 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 15.50 | 5.45 | 5.90 | 5.45 | 0.00 | 0.00% | 0 | 62 | 0.01 | -0.94 | 0.04 | -0.02 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 16.00 | 6.05 | 6.30 | 6.12 | 0.00 | 0.00% | 0 | 39 | 0.01 | -0.95 | 0.04 | -0.02 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 16.50 | 6.40 | 7.40 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.01 | -0.96 | 0.03 | -0.01 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 17.00 | 7.00 | 7.35 | 5.80 | 0.00 | 0.00% | 0 | 20 | 0.01 | -0.97 | 0.02 | -0.01 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 17.50 | 7.40 | 8.85 | % | 0 | 0 | 0.01 | -0.98 | 0.02 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 18.00 | 7.90 | 9.15 | 5.70 | 0.00 | 0.00% | 0 | 7 | 0.01 | -0.98 | 0.02 | -0.01 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 18.50 | % | 0 | 0 | 0.01 | -0.99 | 0.01 | -0.01 | 5/3/2024 4:00:04 PM EST | |||||
| 19.00 | 8.85 | 10.50 | 6.95 | 0.00 | 0.00% | 0 | 6 | 0.00 | -0.99 | 0.01 | -0.01 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 19.50 | 9.40 | 10.90 | % | 0 | 0 | 0.01 | -0.99 | 0.01 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 20.00 | 9.90 | 11.50 | 9.70 | 0.00 | 0.00% | 0 | 4 | 0.01 | -0.99 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 20.50 | 10.40 | 11.90 | % | 0 | 0 | 0.01 | -0.99 | 0.01 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 21.00 | 10.80 | 13.10 | 9.20 | 0.00 | 0.00% | 0 | 3 | 7.74 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 21.50 | 11.45 | 13.40 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 22.00 | 11.80 | 13.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 22.50 | 12.40 | 14.15 | % | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 23.00 | 12.85 | 14.75 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 23.50 | 13.40 | 15.45 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 24.00 | 13.25 | 15.90 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 25.00 | 14.90 | 15.30 | 15.00 | +1.00 | +7.15% | 1 | 1 | 0.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |