Options Chain for CANOPY GROWTH CORP COM NEW (CGC) - $10.24 as of 5/6/2024 3:16:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.85 | 8.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 3.00 | 6.35 | 8.30 | % | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 3.50 | 5.80 | 8.10 | % | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 4.00 | 5.35 | 7.60 | % | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 4.50 | 4.85 | 7.00 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 5.00 | 4.35 | 6.55 | 7.50 | 0.00 | 0.00% | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 5.50 | 3.85 | 5.95 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 6.00 | 3.40 | 5.50 | 6.25 | 0.00 | 0.00% | 0 | 0 | 4.92 | 1.00 | 0.06 | 0.00 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 6.50 | 2.77 | 3.60 | 5.30 | 0.00 | 0.00% | 0 | 0 | 2.55 | 0.93 | 0.11 | 0.00 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 7.00 | 2.33 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.85 | 0.11 | -0.01 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 7.50 | 1.95 | 2.72 | 3.85 | 0.00 | 0.00% | 0 | 9 | 1.98 | 0.78 | 0.11 | -0.01 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 8.00 | 1.64 | 2.38 | 3.30 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.71 | 0.11 | -0.01 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 8.50 | 1.34 | 2.14 | 3.50 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.65 | 0.11 | -0.01 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 9.00 | 1.16 | 1.83 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.58 | 0.11 | -0.01 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 9.50 | 1.05 | 1.63 | 1.04 | -0.54 | -34.18% | 9 | 8 | 1.47 | 0.53 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 10.00 | 1.00 | 1.42 | 1.00 | -0.40 | -28.58% | 42 | 111 | 1.53 | 0.48 | 0.10 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 10.50 | 0.72 | 1.31 | 1.10 | -0.31 | -21.99% | 4 | 19 | 1.49 | 0.43 | 0.10 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 11.00 | 0.59 | 1.22 | 1.04 | -0.08 | -7.15% | 34 | 51 | 1.52 | 0.38 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 11.50 | 0.51 | 1.04 | 1.00 | +0.12 | +13.64% | 1 | 4 | 1.51 | 0.34 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 12.00 | 0.38 | 1.01 | 0.85 | 0.00 | 0.00% | 0 | 78 | 1.52 | 0.31 | 0.08 | -0.01 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 12.50 | 0.24 | 0.86 | 0.40 | -0.50 | -55.56% | 15 | 22 | 1.45 | 0.27 | 0.08 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 13.00 | 0.23 | 0.87 | 0.50 | -0.18 | -26.48% | 26 | 95 | 1.51 | 0.24 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 13.50 | 0.17 | 0.79 | 0.66 | -0.28 | -29.79% | 16 | 71 | 1.53 | 0.22 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 14.00 | 0.06 | 0.72 | 0.40 | -0.22 | -35.49% | 5 | 51 | 1.48 | 0.19 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 14.50 | 0.08 | 0.67 | % | 0 | 0 | 1.50 | 0.17 | 0.06 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 15.00 | 0.20 | 0.58 | 0.30 | -0.25 | -45.46% | 36 | 24 | 1.63 | 0.15 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 15.50 | 0.06 | 0.66 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.13 | 0.05 | -0.01 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.58 | 0.60 | 0.00 | 0.00% | 0 | 7 | 2.12 | 0.12 | 0.05 | -0.01 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 16.50 | 0.00 | 0.53 | % | 0 | 0 | 2.10 | 0.11 | 0.04 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.54 | 0.69 | 0.00 | 0.00% | 0 | 61 | 1.66 | 0.09 | 0.04 | -0.01 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 17.50 | 0.00 | 0.57 | % | 0 | 0 | 2.22 | 0.08 | 0.03 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.56 | 0.21 | +0.04 | +23.53% | 2 | 26 | 2.19 | 0.07 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 18.50 | 0.00 | 0.48 | % | 0 | 0 | 2.26 | 0.07 | 0.03 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.53 | % | 0 | 0 | 2.23 | 0.06 | 0.03 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 19.50 | 0.00 | 0.46 | % | 0 | 0 | 2.27 | 0.05 | 0.02 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 2.31 | 0.05 | 0.02 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.44 | 0.48 | 0.00 | 0.00% | 0 | 10 | 2.38 | 0.04 | 0.02 | 0.00 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 0.46 | % | 0 | 0 | 2.48 | 0.03 | 0.01 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.48 | % | 0 | 0 | 2.58 | 0.02 | 0.01 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.53 | % | 0 | 0 | 2.73 | 0.02 | 0.01 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.74 | 0.14 | 0.00 | 0.00% | 0 | 1 | 3.08 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.74 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.74 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.74 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 200 | 2.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 4.50 | 0.00 | 0.38 | 0.09 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 5.00 | 0.00 | 0.74 | 0.13 | 0.00 | 0.00% | 0 | 9 | 2.68 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 5.50 | 0.08 | 0.61 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 6.00 | 0.19 | 0.36 | 0.29 | 0.00 | 0.00% | 0 | 35 | 1.31 | 0.00 | 0.06 | 0.00 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 6.50 | 0.35 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 102 | 1.51 | -0.07 | 0.11 | 0.00 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 7.00 | 0.51 | 1.01 | 0.85 | +0.20 | +30.77% | 2 | 2 | 1.57 | -0.15 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 7.50 | 0.74 | 1.25 | 0.94 | +0.15 | +18.99% | 4 | 22 | 1.60 | -0.22 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 8.00 | 0.93 | 1.48 | 0.90 | -0.14 | -13.47% | 6 | 16 | 1.56 | -0.29 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 8.50 | 1.27 | 1.78 | 1.20 | -0.19 | -13.67% | 14 | 25 | 1.61 | -0.35 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 9.00 | 1.49 | 2.09 | 1.55 | -0.25 | -13.89% | 113 | 31 | 1.58 | -0.42 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 9.50 | 1.86 | 2.38 | 1.98 | 0.00 | 0.00% | 0 | 30 | 1.59 | -0.47 | 0.11 | -0.01 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 10.00 | 2.20 | 2.74 | 2.29 | 0.00 | 0.00% | 0 | 23 | 1.60 | -0.52 | 0.10 | -0.01 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 10.50 | 2.58 | 3.20 | 2.50 | % | 1 | 0 | 1.66 | -0.57 | 0.10 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST | |
| 11.00 | 2.95 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.67 | -0.62 | 0.09 | -0.01 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 11.50 | 3.35 | 4.05 | 3.30 | +0.10 | +3.13% | 1 | 27 | 1.71 | -0.66 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 12.00 | 3.75 | 4.35 | 3.05 | 0.00 | 0.00% | 0 | 0 | 1.65 | -0.69 | 0.08 | -0.01 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 12.50 | 4.20 | 4.85 | % | 0 | 0 | 1.71 | -0.73 | 0.08 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 13.00 | 4.55 | 5.10 | 4.55 | 0.00 | 0.00% | 0 | 10 | 1.58 | -0.76 | 0.07 | -0.01 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 13.50 | 5.05 | 5.75 | % | 0 | 0 | 1.73 | -0.78 | 0.07 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 14.00 | 5.40 | 6.30 | % | 0 | 0 | 1.74 | -0.81 | 0.06 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 14.50 | 5.95 | 6.70 | % | 0 | 0 | 1.78 | -0.83 | 0.06 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 15.00 | 6.40 | 7.15 | 6.00 | 0.00 | 0.00% | 0 | 0 | 2.13 | -0.85 | 0.05 | -0.01 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 15.50 | 6.85 | 7.55 | % | 0 | 0 | 2.19 | -0.87 | 0.05 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 16.00 | 7.30 | 8.15 | % | 0 | 0 | 2.26 | -0.88 | 0.05 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 16.50 | 7.80 | 8.45 | % | 0 | 0 | 2.26 | -0.89 | 0.04 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 17.00 | 8.25 | 9.05 | % | 0 | 0 | 2.26 | -0.91 | 0.04 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 17.50 | 8.70 | 9.45 | % | 0 | 0 | 1.62 | -0.92 | 0.03 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 18.00 | 9.25 | 10.05 | 8.60 | 0.00 | 0.00% | 0 | 1 | 2.37 | -0.93 | 0.03 | -0.01 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 18.50 | 9.70 | 10.50 | % | 0 | 0 | 2.35 | -0.93 | 0.03 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 19.00 | 10.20 | 11.00 | 10.05 | 0.00 | 0.00% | 0 | 1 | 2.47 | -0.94 | 0.03 | -0.01 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 19.50 | 10.65 | 11.40 | % | 0 | 0 | 0.02 | -0.95 | 0.02 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 20.00 | 11.10 | 12.00 | % | 0 | 0 | 1.65 | -0.95 | 0.02 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 21.00 | 12.20 | 12.90 | % | 0 | 0 | 2.59 | -0.96 | 0.02 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 22.00 | 13.10 | 13.90 | % | 0 | 0 | 2.53 | -0.97 | 0.01 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 23.00 | 14.15 | 14.90 | 13.90 | 0.00 | 0.00% | 0 | 3 | 0.03 | -0.98 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 24.00 | 15.15 | 15.95 | % | 0 | 0 | 2.46 | -0.98 | 0.01 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 25.00 | 16.15 | 16.85 | % | 0 | 0 | 2.68 | -0.99 | 0.01 | 0.00 | 5/6/2024 4:00:04 PM EST |