Options Chain for CANOPY GROWTH CORP COM NEW (CGC) - $8.90 as of 4/29/2024 6:12:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.55 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 3.00 | 5.05 | 7.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 3.50 | 4.55 | 6.40 | % | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 4.00 | 4.05 | 5.20 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 4.50 | 3.55 | 5.25 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 5.00 | 3.05 | 4.60 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 5.50 | 1.09 | 3.90 | 2.49 | 0.00 | 0.00% | 0 | 0 | 3.72 | 1.00 | 0.02 | 0.00 | 4/18/2024 | 4/29/2024 3:59:58 PM EST |
| 6.00 | 1.37 | 2.74 | % | 0 | 0 | 2.28 | 0.99 | 0.11 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 6.50 | 1.66 | 2.20 | 1.96 | 0.00 | 0.00% | 0 | 0 | 1.90 | 0.95 | 0.23 | 0.00 | 4/18/2024 | 4/29/2024 3:59:58 PM EST |
| 7.00 | 1.06 | 1.79 | 2.10 | 0.00 | 0.00% | 0 | 14 | 1.71 | 0.79 | 0.26 | 0.00 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 7.50 | 0.99 | 1.47 | 1.25 | -0.65 | -34.22% | 4 | 41 | 1.26 | 0.64 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 8.00 | 0.85 | 1.21 | 1.00 | -0.45 | -31.04% | 15 | 38 | 1.32 | 0.53 | 0.18 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 8.50 | 0.68 | 1.03 | 0.95 | -0.80 | -45.72% | 2 | 81 | 1.34 | 0.45 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 9.00 | 0.48 | 0.71 | 0.63 | -0.30 | -32.26% | 16 | 78 | 1.21 | 0.39 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 9.50 | 0.36 | 0.62 | 0.57 | -0.31 | -35.23% | 23 | 22 | 1.24 | 0.35 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 10.00 | 0.30 | 0.49 | 0.70 | -0.30 | -30.00% | 27 | 27 | 1.23 | 0.31 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 10.50 | 0.17 | 0.41 | 0.72 | 0.00 | 0.00% | 0 | 35 | 1.21 | 0.28 | 0.10 | -0.01 | 4/23/2024 | 4/29/2024 3:59:58 PM EST |
| 11.00 | 0.13 | 0.35 | 0.30 | -0.25 | -45.46% | 1 | 10 | 1.18 | 0.26 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 11.50 | 0.00 | 0.54 | 0.64 | 0.00 | 0.00% | 0 | 26 | 1.28 | 0.23 | 0.08 | -0.01 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 12.00 | 0.04 | 0.29 | 0.25 | -0.09 | -26.48% | 1 | 8 | 1.25 | 0.20 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 12.50 | 0.01 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.18 | 0.07 | -0.01 | 4/22/2024 | 4/29/2024 3:59:58 PM EST |
| 13.00 | 0.02 | 0.23 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.17 | 0.06 | -0.01 | 4/12/2024 | 4/29/2024 3:59:58 PM EST |
| 13.50 | 0.02 | 0.32 | 0.32 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.15 | 0.06 | -0.01 | 4/18/2024 | 4/29/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.32 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.86 | 0.12 | 0.05 | -0.01 | 4/18/2024 | 4/29/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.35 | 0.11 | -0.08 | -42.11% | 4 | 13 | 1.55 | 0.11 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.31 | % | 0 | 0 | 2.06 | 0.07 | 0.03 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.27 | % | 0 | 0 | 2.09 | 0.06 | 0.03 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.29 | 0.18 | 0.00 | 0.00% | 0 | 6 | 2.22 | 0.04 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.68 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.68 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.68 | 0.08 | 0.00 | 0.00% | 0 | 87 | 3.49 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:58 PM EST |
| 4.00 | 0.00 | 0.68 | 0.24 | 0.00 | 0.00% | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 3:59:58 PM EST |
| 4.50 | 0.09 | 0.39 | 0.29 | 0.00 | 0.00% | 0 | 25 | 1.54 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:58 PM EST |
| 5.00 | 0.19 | 0.48 | 0.25 | -0.16 | -39.03% | 10 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 5.50 | 0.18 | 0.58 | 0.38 | 0.00 | 0.00% | 0 | 16 | 1.47 | 0.00 | 0.02 | 0.00 | 4/24/2024 | 4/29/2024 3:59:58 PM EST |
| 6.00 | 0.41 | 0.67 | 0.53 | +0.04 | +8.17% | 1 | 11 | 1.38 | -0.01 | 0.11 | 0.00 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 6.50 | 0.60 | 0.97 | 0.71 | 0.00 | 0.00% | 0 | 20 | 1.56 | -0.05 | 0.23 | 0.00 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 7.00 | 0.80 | 1.18 | 0.97 | +0.08 | +8.99% | 6 | 35 | 1.35 | -0.21 | 0.26 | 0.00 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 7.50 | 1.09 | 1.48 | 1.30 | +0.16 | +14.04% | 10 | 55 | 1.39 | -0.36 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 8.00 | 1.37 | 1.75 | 1.48 | 0.00 | 0.00% | 0 | 30 | 1.34 | -0.47 | 0.18 | -0.01 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 8.50 | 1.77 | 2.12 | % | 0 | 0 | 1.39 | -0.55 | 0.15 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 9.00 | 2.06 | 3.50 | 1.98 | -0.83 | -29.54% | 11 | 1 | 1.93 | -0.61 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 9.50 | 2.03 | 3.95 | % | 0 | 0 | 1.48 | -0.65 | 0.12 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 10.00 | 2.34 | 4.25 | % | 0 | 0 | 1.44 | -0.69 | 0.10 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 10.50 | 2.88 | 5.35 | % | 0 | 0 | 1.99 | -0.72 | 0.10 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 11.00 | 3.65 | 4.30 | % | 0 | 0 | 0.99 | -0.74 | 0.09 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 11.50 | 4.15 | 6.00 | % | 0 | 0 | 1.76 | -0.77 | 0.08 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 12.00 | 4.70 | 5.45 | % | 0 | 0 | 1.19 | -0.80 | 0.07 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 12.50 | 5.15 | 5.70 | % | 0 | 0 | 1.94 | -0.82 | 0.07 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 13.00 | 5.65 | 7.55 | % | 0 | 0 | 1.96 | -0.83 | 0.06 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 13.50 | 6.00 | 6.65 | % | 0 | 0 | 0.02 | -0.85 | 0.06 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 14.00 | 6.55 | 8.60 | % | 0 | 0 | 0.01 | -0.88 | 0.05 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 15.00 | 7.60 | 9.35 | % | 0 | 0 | 0.02 | -0.89 | 0.05 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 16.00 | 8.40 | 9.05 | % | 0 | 0 | 2.18 | -0.93 | 0.03 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 17.00 | 9.40 | 10.35 | % | 0 | 0 | 0.03 | -0.94 | 0.03 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 18.00 | 10.40 | 11.25 | 10.45 | 0.00 | 0.00% | 0 | 1 | 2.28 | -0.96 | 0.02 | 0.00 | 4/23/2024 | 4/29/2024 3:59:58 PM EST |