Log in

NYSE:CGCCanopy Growth Options Chain and Prices

$19.42
+1.17 (+6.41 %)
(As of 05/25/2020 04:00 PM ET)
Add
Compare
Today's Range
$17.60
Now: $19.42
$19.48
50-Day Range
$13.25
MA: $15.19
$18.25
52-Week Range
$9.00
Now: $19.42
$45.78
Volume14.00 million shs
Average Volume7.31 million shs
Market Capitalization$6.81 billion
P/E RatioN/A
Dividend YieldN/A
Beta2.62

Options Chain

Canopy Growth (NYSE:CGC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$25.00$0.215Call1,901494 (+224)1.44185 (+0.105615)0.122002
5/29/2020$22.00$0.535Call920159 (+62)1.29783 (+0.094526)0.272882
5/29/2020$21.50$0.650Call640261.29476 (+0.07948)0.316411
5/29/2020$21.00$0.745Call1,467782 (+530)1.25149 (+0.08683)0.357703
5/29/2020$20.00$1.045Call4,1511,811 (+182)1.20875 (+0.023082)0.463329
5/29/2020$19.50$1.290Call1,010435 (+89)1.23815 (+0.186954)0.524645
5/29/2020$19.00$1.655Call1,943862 (+195)1.35427 (+0.207745)0.583325
5/29/2020$18.50$1.555Call1,429575 (+89)0.984439 (-0.146431)0.664301
5/29/2020$18.00$2.060Call1,6311,912 (+118)1.18286 (+0.097513)0.707296
5/29/2020$17.50$2.400Call4051,118 (+45)1.18308 (+0.180023)0.763428
5/29/2020$17.00$2.345Call3121,631 (-332)01
5/29/2020$16.50$3.200Call137320 (-97)1.2376 (+0.157145)0.850008
5/29/2020$16.00$3.500Call225659 (-60)0.9726220.933916
5/29/2020$15.50$4.100Call29106 (-1)1.3514 (+0.157659)0.902918
5/29/2020$15.00$4.450Call486673 (+36)1.007760.972593
5/29/2020$14.50$4.925Call21540.8652 (-0.25029)0.993761
5/29/2020$14.00$4.875Call12683 (-358)01
5/29/2020$13.50$5.950Call311 (-1)1.35165 (-0.031203)0.979135
5/29/2020$13.00$6.300Call185201
5/29/2020$12.50$0.000Call311 (-1)1.558030
5/29/2020$12.00$0.000Call5250
5/29/2020$11.50$0.000Call00 (-5)0
5/29/2020$11.00$0.000Call00 (-1)0
5/29/2020$10.50$0.000Call000
5/29/2020$10.00$0.000Call00 (-3)0
5/29/2020$9.50$0.000Call000
5/29/2020$8.00$0.000Call000
5/29/2020$6.00$0.000Call000
5/29/2020$5.00$0.000Call000
5/29/2020$4.00$0.000Call000
5/29/2020$2.00$0.000Call000
5/29/2020$1.00$0.000Call000
5/29/2020$25.00$5.875Put045 (+1)1.5871 (-0.115477)-0.853329
5/29/2020$22.00$3.590Put001.78499 (+0.315783)-0.647749
5/29/2020$21.50$3.100Put101.66466 (+0.295085)-0.628084
5/29/2020$21.00$0.000Put10100 (+100)1.30613 (-0.119331)0
5/29/2020$20.00$1.425Put9053 (-1)1.01315 (-0.282205)-0.555185
5/29/2020$19.50$2.175Put5912.00437 (+0.758745)-0.450926
5/29/2020$19.00$1.140Put2176 (+5)1.25636 (+0.150077)-0.415833
5/29/2020$18.50$0.915Put82534 (+29)1.26138 (+0.007466)-0.356871
5/29/2020$18.00$0.565Put400111 (+37)1.09539 (-0.132358)-0.282295
5/29/2020$17.50$0.585Put319118 (+33)1.29845 (+0.092425)-0.251773
5/29/2020$17.00$0.435Put540296 (+102)1.31032 (+0.106006)-0.202023
5/29/2020$16.50$0.315Put392354 (+83)1.28638 (+0.109436)-0.157732
5/29/2020$16.00$0.240Put4,541191 (+69)1.32907 (+0.091946)-0.124051
5/29/2020$15.50$0.155Put2,588296 (+36)1.29263 (-0.016374)-0.088237
5/29/2020$15.00$0.125Put2,599534 (+89)1.35994 (+0.138168)-0.070204
5/29/2020$14.50$0.085Put38116 (-12)1.38006 (+0.10932)-0.050404
5/29/2020$14.00$0.065Put115575 (-16)1.42194 (+0.162939)-0.038479
5/29/2020$13.50$0.000Put55191 (+1)1.43917 (-0.070553)0
5/29/2020$13.00$0.160Put17118 (-4)2.06114 (+0.78339)-0.058987
5/29/2020$12.50$0.015Put111231.4751 (-0.24669)-0.010625
5/29/2020$12.00$0.160Put105250 (+11)2.40871 (+0.381571)-0.051259
5/29/2020$11.50$0.035Put0241.92164 (-0.069787)-0.016974
5/29/2020$11.00$0.000Put1721.7054 (+0.08676)0
5/29/2020$10.50$0.000Put0560
5/29/2020$10.00$0.255Put0423.48987 (+1.35363)-0.052171
5/29/2020$9.50$0.000Put000
5/29/2020$8.00$0.010Put002.63881 (+0.328915)-0.004095
5/29/2020$6.00$0.010Put003.42768 (+0.360673)-0.002929
5/29/2020$5.00$0.010Put003.96271 (+0.421603)-0.002635
5/29/2020$4.00$0.010Put004.577 (+0.42478)-0.002127
5/29/2020$2.00$0.010Put006.65225 (+0.557047)-0.001497
5/29/2020$1.00$0.010Put008.73865 (+0.727579)-0.000993
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/25/2020 by MarketBeat.com Staff

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.