NYSE:CGC - Canopy Growth Options Chain

$41.18
-0.68 (-1.62 %)
(As of 06/14/2019 04:00 PM ET)
Today's Range
$40.4497
Now: $41.18
$41.65
50-Day Range
$38.87
MA: $45.06
$52.03
52-Week Range
$24.21
Now: $41.18
$59.25
Volume2.61 million shs
Average Volume3.45 million shs
Market Capitalization$14.19 billion
P/E RatioN/A
Dividend YieldN/A
Beta4.15

Options Chain

Canopy Growth (NYSE:CGC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$70.00$0.015Call05861.32941 (+0.251918)0.005995
6/21/2019$65.00$0.005Call361,5181.0392 (-0.003219)0.002707
6/21/2019$60.00$0.030Call41993 (-7)1.08281 (+0.153125)0.015245
6/21/2019$57.50$0.035Call01,1680.975708 (+0.08382)0.016866
6/21/2019$55.00$0.040Call3794,932 (-4)0.876366 (+0.003579)0.020831
6/21/2019$54.00$0.070Call2500.903708 (+0.074426)0.033318
6/21/2019$53.00$0.085Call01120.879008 (+0.060842)0.040429
6/21/2019$52.50$0.090Call01,157 (-12)0.859564 (+0.045174)0.043297
6/21/2019$52.00$0.100Call126758 (+1)0.847149 (+0.045377)0.048026
6/21/2019$51.50$0.115Call0380.839958 (+0.047845)0.054586
6/21/2019$51.00$0.135Call209270 (+12)0.836183 (+0.051785)0.062896
6/21/2019$50.50$0.160Call1607 (+67)0.834329 (+0.056574)0.072859
6/21/2019$50.00$0.180Call1,9886,889 (+1116)0.822702 (+0.047348)0.081444
6/21/2019$49.50$0.210Call37568 (+64)0.817887 (+0.045772)0.093192
6/21/2019$49.00$0.240Call12586 (+6)0.808797 (+0.050862)0.105145
6/21/2019$48.50$0.265Call36262 (-1)0.791811 (+0.035894)0.116104
6/21/2019$48.00$0.320Call33518 (+11)0.794607 (+0.048492)0.135235
6/21/2019$47.50$0.375Call2582,154 (-308)0.791224 (+0.051167)0.154386
6/21/2019$47.00$0.410Call391,480 (-4)0.769819 (+0.038238)0.169419
6/21/2019$46.50$0.490Call774110.771852 (+0.032838)0.194881
6/21/2019$46.00$0.570Call78569 (+21)0.767242 (+0.038527)0.220435
6/21/2019$45.50$0.630Call33328 (+5)0.746388 (+0.022843)0.243063
6/21/2019$45.00$0.740Call3312,636 (+96)0.745293 (+0.022983)0.275079
6/21/2019$44.50$0.855Call77596 (+10)0.739454 (+0.021133)0.30817
6/21/2019$44.00$1.020Call132670 (+1)0.74862 (+0.033466)0.347674
6/21/2019$43.50$1.165Call133711 (-3)0.741032 (+0.030557)0.384924
6/21/2019$43.00$1.330Call173507 (+10)0.734193 (+0.026521)0.424672
6/21/2019$42.50$1.550Call2682,026 (+14)0.741669 (+0.035223)0.467952
6/21/2019$42.00$1.760Call442591 (+15)0.73648 (+0.029808)0.510684
6/21/2019$41.50$2.005Call753300.736705 (+0.020391)0.554332
6/21/2019$41.00$2.235Call18282 (+3)0.7215 (-0.006911)0.598976
6/21/2019$40.50$2.560Call111 (+6)0.736726 (+0.032042)0.640668
6/21/2019$40.00$2.870Call841,247 (-19)0.736567 (+0.030751)0.682328
6/21/2019$39.50$3.175Call13160.72367 (-0.011608)0.725131
6/21/2019$39.00$3.500Call181206 (+15)0.708267 (+0.003096)0.767411
6/21/2019$38.50$3.925Call1350.736006 (-0.028872)0.795391
6/21/2019$38.00$4.350Call238 (+12)0.757641 (+0.030338)0.82158
6/21/2019$37.50$4.750Call12432 (+12)0.755224 (+0.049803)0.8514
6/21/2019$37.00$5.225Call265 (+24)0.798056 (+0.085787)0.865699
6/21/2019$36.50$5.600Call1330 (+4)0.752903 (+0.016459)0.901094
6/21/2019$36.00$6.025Call023 (+17)0.729367 (-0.055942)0.926967
6/21/2019$35.50$6.475Call1470.714623 (-0.020855)0.946687
6/21/2019$35.00$7.050Call14,5580.8645 (+0.123822)0.928527
6/21/2019$34.00$7.925Call018 (+10)0.762852 (+0.078503)0.971331
6/21/2019$33.00$8.850Call03 (+3)0.248378
6/21/2019$32.50$9.350Call07 (+2)0.257067
6/21/2019$30.00$11.825Call0830.251
6/21/2019$27.50$14.225Call000.462118
6/21/2019$25.00$16.850Call00 (-1)0.394222
6/21/2019$70.00$28.275Put1781.81697 (+0.210924)-0.964892
6/21/2019$65.00$23.200Put0921.42487 (+0.008916)-0.978257
6/21/2019$60.00$18.225Put079 (+1)1.27134 (+0.122194)-0.968127
6/21/2019$57.50$15.750Put181.20039 (+0.101931)-0.958533
6/21/2019$55.00$13.250Put03691.05769 (+0.093844)-0.954404
6/21/2019$54.00$12.275Put0101.03465 (+0.091791)-0.945047
6/21/2019$53.00$11.250Put0200.937913 (+0.018371)-0.950167
6/21/2019$52.50$10.775Put01090.943176 (+0.014807)-0.94117
6/21/2019$52.00$10.300Put0260.950413 (+0.055871)-0.931917
6/21/2019$51.50$9.825Put060.953717 (+0.055052)-0.923542
6/21/2019$51.00$9.225Put0160.780395 (-0.08446)-0.952632
6/21/2019$50.50$8.850Put970.90342 (+0.054223)-0.911954
6/21/2019$50.00$8.375Put11,443 (-45)0.886919 (+0.033089)-0.902439
6/21/2019$49.50$7.850Put0150.828323 (-0.023079)-0.90588
6/21/2019$49.00$7.375Put1022 (+7)0.811645 (-0.023522)-0.89521
6/21/2019$48.50$6.950Put034 (-5)0.836645 (+0.018644)-0.871558
6/21/2019$48.00$6.500Put19140 (-5)0.841333 (+0.040541)-0.854558
6/21/2019$47.50$6.100Put13712 (-1)0.852702 (+0.056065)-0.826804
6/21/2019$47.00$5.600Put6410.805395 (+0.013196)-0.819233
6/21/2019$46.50$5.150Put1220 (+1)0.786136 (+0.004299)-0.800501
6/21/2019$46.00$4.775Put163192 (-7)0.810083 (+0.043666)-0.767555
6/21/2019$45.50$4.400Put5187 (+2)0.819457 (+0.04755)-0.736214
6/21/2019$45.00$4.000Put703,421 (-8)0.803576 (+0.047006)-0.707861
6/21/2019$44.50$3.625Put2117 (+1)0.798437 (+0.041015)-0.675525
6/21/2019$44.00$3.275Put84533 (+2)0.804259 (+0.062771)-0.640428
6/21/2019$43.50$2.895Put546990.786136 (+0.049612)-0.607832
6/21/2019$43.00$2.575Put30453 (+7)0.776915 (+0.031521)-0.569041
6/21/2019$42.50$2.270Put1362,393 (+21)0.773743 (+0.027106)-0.528731
6/21/2019$42.00$1.990Put124629 (-44)0.780822 (+0.047928)-0.487648
6/21/2019$41.50$1.720Put178443 (+60)0.770312 (+0.027734)-0.446484
6/21/2019$41.00$1.490Put122528 (+24)0.768322 (+0.011209)-0.404569
6/21/2019$40.50$1.300Put3421 (+8)0.782314 (+0.032042)-0.364312
6/21/2019$40.00$1.095Put2982,636 (+33)0.784045 (+0.0306)-0.324484
6/21/2019$39.50$0.920Put5149 (+38)0.774502 (+0.014074)-0.285985
6/21/2019$39.00$0.785Put1431,238 (+22)0.784728 (+0.01199)-0.25133
6/21/2019$38.50$0.660Put1788 (+22)0.799403 (+0.027482)-0.218737
6/21/2019$38.00$0.535Put5241 (+4)0.790861 (+0.011402)-0.186875
6/21/2019$37.50$0.460Put291,368 (+8)0.804993 (+0.008356)-0.162371
6/21/2019$37.00$0.385Put3215 (+11)0.820549 (+0.021558)-0.139066
6/21/2019$36.50$0.315Put340.835341 (+0.030607)-0.11727
6/21/2019$36.00$0.260Put041 (+1)0.836174 (+0.016871)-0.099107
6/21/2019$35.50$0.210Put200.841591 (+0.008433)-0.082097
6/21/2019$35.00$0.170Put531,7240.858522 (+0.018832)-0.068225
6/21/2019$34.00$0.110Put07 (+1)0.873674 (+0.015308)-0.046131
6/21/2019$33.00$0.070Put2027 (+2)0.901799 (-0.009933)-0.030261
6/21/2019$32.50$0.060Put500806 (-3)0.930676 (+0.05917)-0.025672
6/21/2019$30.00$0.020Put0577 (+48)1.00144 (-0.003945)-0.008865
6/21/2019$27.50$0.005Put07581.04216 (-0.125738)-0.002145
6/21/2019$25.00$0.015Put01621.42487 (+0.033916)-0.004825
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/15/2019 by MarketBeat.com Staff

Featured Article: Systematic Risk

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel