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 | 9.65 | 8.85 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 1.00 | 6.60 | 9.35 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:02 PM EST |
| 1.50 | 7.15 | 7.60 | 3.25 | 0.00 | 0.00% | 0 | 2 | 8.36 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:02 PM EST |
| 2.00 | 6.65 | 7.05 | 5.35 | 0.00 | 0.00% | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:02 PM EST |
| 2.50 | 6.15 | 6.55 | 7.55 | 0.00 | 0.00% | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:02 PM EST |
| 3.00 | 5.70 | 6.05 | 6.00 | 0.00 | 0.00% | 0 | 161 | 4.92 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 3.50 | 5.15 | 5.55 | 4.25 | 0.00 | 0.00% | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:02 PM EST |
| 4.00 | 4.65 | 5.05 | 4.70 | 0.00 | 0.00% | 0 | 6 | 3.81 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 4.50 | 4.20 | 4.50 | 5.40 | +1.00 | +22.73% | 2 | 8 | 3.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 5.00 | 3.65 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 4 | 2.81 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 5.50 | 3.25 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 24 | 2.73 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 6.00 | 2.77 | 2.98 | 2.86 | +0.03 | +1.06% | 139 | 1,231 | 1.93 | 1.00 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 6.50 | 2.21 | 2.49 | 2.72 | +0.27 | +11.02% | 12 | 292 | 1.82 | 0.94 | 0.16 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.00 | 1.88 | 2.12 | 1.99 | -0.05 | -2.46% | 875 | 14,411 | 1.49 | 0.84 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.50 | 1.54 | 1.70 | 2.48 | +0.86 | +53.09% | 1 | 53 | 1.45 | 0.74 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 1.21 | 1.36 | 1.35 | +0.10 | +8.00% | 185 | 5,312 | 1.40 | 0.64 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.50 | 0.99 | 1.07 | 1.04 | -0.06 | -5.46% | 726 | 95 | 1.40 | 0.55 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 0.78 | 0.84 | 0.77 | -0.03 | -3.75% | 435 | 2,151 | 1.38 | 0.47 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.50 | 0.58 | 0.67 | 0.68 | -0.07 | -9.34% | 159 | 42 | 1.35 | 0.39 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 0.49 | 0.53 | 0.53 | +0.02 | +3.93% | 1,154 | 2,500 | 1.38 | 0.33 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.50 | 0.34 | 0.43 | 0.49 | -0.01 | -2.00% | 33 | 108 | 1.35 | 0.27 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 0.31 | 0.35 | 0.38 | -0.01 | -2.57% | 207 | 989 | 1.40 | 0.23 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.50 | 0.25 | 0.28 | 0.28 | -0.07 | -20.00% | 12 | 25 | 1.40 | 0.19 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 0.20 | 0.23 | 0.24 | -0.02 | -7.70% | 563 | 1,466 | 1.42 | 0.15 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 0.16 | 0.19 | 0.50 | +0.25 | +100.00% | 1 | 5 | 1.43 | 0.13 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 0.13 | 0.16 | 0.22 | +0.01 | +4.77% | 60 | 622 | 1.44 | 0.10 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.50 | 0.10 | 0.15 | 0.14 | % | 101 | 0 | 1.47 | 0.08 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
| 14.00 | 0.08 | 0.13 | 0.16 | 0.00 | 0.00% | 1 | 569 | 1.48 | 0.07 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.05 | 0.08 | 0.09 | 0.00 | 0.00% | 535 | 4,934 | 1.46 | 0.05 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 0.02 | 0.09 | 0.18 | +0.10 | +125.00% | 1 | 276 | 1.50 | 0.03 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.22 | 0.10 | +0.05 | +100.00% | 1 | 20 | 2.20 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | +0.03 | +42.86% | 5 | 323 | 2.26 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 1,750 | 3.16 | 0.01 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.69 | 0.10 | 0.00 | 0.00% | 0 | 113 | 3.43 | 0.01 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.38 | 0.16 | 0.00 | 0.00% | 0 | 147 | 2.98 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 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 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
| 1.50 | 0.00 | 0.03 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 70 | 2.83 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:02 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | -0.29 | -96.67% | 1 | 347 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 3.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 155 | 1.89 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 4.00 | 0.00 | 0.13 | 0.04 | -0.01 | -20.00% | 43 | 243 | 2.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 4.50 | 0.00 | 0.15 | 0.05 | -0.04 | -44.45% | 21 | 598 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 5.00 | 0.06 | 0.15 | 0.08 | -0.02 | -20.00% | 37 | 1,471 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 5.50 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 326 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 6.00 | 0.20 | 0.25 | 0.23 | -0.06 | -20.69% | 263 | 6,237 | 1.41 | 0.00 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 6.50 | 0.34 | 0.40 | 0.37 | -0.07 | -15.91% | 53 | 1,084 | 1.55 | -0.06 | 0.16 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.00 | 0.53 | 0.58 | 0.55 | -0.05 | -8.34% | 26 | 879 | 1.40 | -0.16 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.50 | 0.77 | 0.81 | 0.77 | -0.06 | -7.23% | 370 | 269 | 1.42 | -0.26 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 1.02 | 1.08 | 1.03 | -0.16 | -13.45% | 249 | 4,088 | 1.42 | -0.36 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.50 | 1.32 | 1.38 | 1.22 | -0.13 | -9.63% | 471 | 356 | 1.43 | -0.45 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 1.64 | 1.70 | 1.61 | -0.07 | -4.17% | 300 | 4,122 | 1.42 | -0.53 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.50 | 2.00 | 2.07 | 1.90 | -0.22 | -10.38% | 124 | 21 | 1.43 | -0.61 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 2.38 | 2.45 | 2.28 | -0.17 | -6.94% | 143 | 438 | 1.43 | -0.67 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.50 | 2.78 | 2.92 | 2.45 | -0.65 | -20.97% | 32 | 112 | 1.48 | -0.73 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 3.20 | 3.30 | 3.26 | -0.94 | -22.39% | 1 | 344 | 1.45 | -0.77 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.50 | 3.65 | 3.80 | 3.10 | % | 31 | 0 | 1.52 | -0.81 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
| 12.00 | 4.10 | 4.25 | 4.28 | 0.00 | 0.00% | 0 | 85 | 1.54 | -0.85 | 0.08 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 4.55 | 4.65 | % | 0 | 0 | 1.48 | -0.87 | 0.07 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 13.00 | 5.00 | 5.15 | 4.90 | 0.00 | 0.00% | 0 | 76 | 0.05 | -0.90 | 0.06 | -0.01 | 4/4/2024 | 4/26/2024 4:00:02 PM EST |
| 13.50 | 5.50 | 5.75 | % | 0 | 0 | 0.11 | -0.92 | 0.05 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 14.00 | 5.95 | 6.10 | 7.86 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.93 | 0.04 | -0.01 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 6.90 | 7.20 | 7.80 | 0.00 | 0.00% | 0 | 19 | 0.08 | -0.95 | 0.03 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 7.90 | 8.15 | % | 0 | 0 | 2.10 | -0.97 | 0.02 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 17.00 | 8.85 | 9.15 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.02 | -0.98 | 0.02 | 0.00 | 3/28/2024 | 4/26/2024 4:00:02 PM EST |
| 18.00 | 9.85 | 10.15 | 10.45 | 0.00 | 0.00% | 0 | 2 | 0.02 | -0.99 | 0.01 | 0.00 | 3/28/2024 | 4/26/2024 4:00:02 PM EST |
| 19.00 | 10.80 | 11.05 | 11.40 | 0.00 | 0.00% | 0 | 2 | 0.03 | -0.99 | 0.01 | 0.00 | 3/28/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 11.75 | 12.10 | % | 0 | 0 | 0.03 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 21.00 | 12.80 | 13.05 | % | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |