Bulletin
Investor Alert

Canopy Growth Corp.

NAS: CGC

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 7, 2021, 7:59 p.m.

CGC
/zigman2/quotes/200603886/composite

$

25.43

Change

+0.17 +0.67%

Volume

Volume 15,937

Quotes are delayed by 20 min

/zigman2/quotes/200603886/composite

Previous close

$ 24.35

$ 25.26

Change

+0.91 +3.74%

Day low

Day high

$24.45

$26.05

Open

52 week low

52 week high

$12.95

$56.50

Open

OPTION CHAIN FOR CANOPY GROWTH CORP.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.80 1.55 22.00 5.15 5.50 43.00 20.00 quote 0.02 -0.03 4.00 0.00 0.05 24.00
quote 5.32 0.42 2.00 2.86 6.90 2.00 20.50 quote 0.07 0.00 2.00 0.00 0.15
quote 5.45 0.00 0.00 2.43 6.20 1.00 21.00 quote 0.01 -0.06 6.00 0.00 0.19 21.00
quote 0.00 0.00 0.00 1.99 5.60 21.50 quote 0.11 0.00 0.00 0.00 0.05 67.00
quote 3.78 0.00 1.00 1.39 5.45 22.00 quote 0.10 -0.04 5.00 0.00 0.10 21.00
quote 2.59 0.00 0.00 1.93 4.45 5.00 22.50 quote 0.05 -0.23 19.00 0.02 0.06 29.00
quote 2.49 1.00 18.00 1.46 3.65 25.00 23.00 quote 0.05 -0.31 14.00 0.06 0.10 377.00
quote 2.29 1.17 19.00 1.78 2.15 21.00 23.50 quote 0.11 -0.49 39.00 0.12 0.18 104.00
quote 1.89 0.87 33.00 1.42 1.70 2,759 24.00 quote 0.24 -0.46 426.00 0.21 0.29 1,279
quote 1.35 0.55 25.00 1.11 1.21 38.00 24.50 quote 0.37 -0.63 133.00 0.37 0.43 51.00
quote 0.85 0.28 119.00 0.82 0.90 225.00 25.00 quote 0.60 -0.87 2,242 0.56 0.65 1,538
25.26 Current price as of 5/07/2021 04:00:00 PM
quote 0.67 0.21 124.00 0.57 0.66 164.00 25.50 quote 0.80 -1.05 443.00 0.80 0.89 2,006
quote 0.41 0.15 668.00 0.39 0.45 85.00 26.00 quote 1.09 -0.88 32.00 1.07 1.23 3.00
quote 0.29 0.08 221.00 0.26 0.31 505.00 26.50 quote 1.45 -0.90 23.00 1.42 1.56 484.00
quote 0.19 0.03 3,756 0.17 0.21 906.00 27.00 quote 1.91 -0.91 35.00 1.80 2.47 293.00
quote 0.12 0.02 337.00 0.12 0.14 311.00 27.50 quote 2.20 -1.27 6.00 2.07 2.62 196.00
quote 0.09 0.02 532.00 0.07 0.10 347.00 28.00 quote 2.67 -1.19 32.00 2.60 3.05 360.00
quote 0.08 0.02 54.00 0.07 0.09 308.00 28.50 quote 2.79 0.89 2.00 3.10 3.60 13.00
quote 0.06 0.01 127.00 0.03 0.06 225.00 29.00 quote 3.55 -1.26 1.00 3.60 4.15 46.00
quote 0.04 -0.05 14.00 0.03 0.05 352.00 29.50 quote 4.00 -0.18 1.00 3.95 4.65 31.00
quote 0.04 0.00 41.00 0.04 0.05 598.00 30.00 quote 4.63 -0.27 29.00 4.55 5.00 68.00
quote 0.03 -0.02 9.00 0.00 0.05 247.00 30.50 quote 4.90 1.99 1.00 3.85 7.20 5.00
quote 0.03 -0.01 2.00 0.00 0.08 140.00 31.00 quote 3.67 0.00 0.00 3.90 7.45 1.00
quote 0.04 0.00 0.00 0.00 0.06 560.00 31.50 quote 4.53 0.00 0.00 4.85 8.20 1.00
quote 0.05 0.00 0.00 0.00 0.14 125.00 32.00 quote 6.34 -0.31 1.00 6.50 7.05 12.00
quote 0.05 0.01 1.00 0.00 0.06 71.00 32.50 quote 5.44 0.00 0.00 5.15 9.10 1.00
quote 0.03 -0.01 146.00 0.00 0.05 67.00 33.00 quote 5.94 0.00 0.00 6.65 9.65 15.00
quote 0.04 0.00 0.00 0.00 0.18 4.00 33.50 quote 8.53 0.28 18.00 8.00 8.55 8.00
quote 0.09 0.06 3.00 0.00 0.02 60.00 34.00 quote 8.60 0.00 0.00 7.90 9.95 5.00
quote 0.09 0.00 0.00 0.00 0.05 2.00 34.50 quote 0.00 0.00 0.00 8.00 11.15
quote 0.01 -0.03 2.00 0.00 0.21 205.00 35.00 quote 9.27 -1.53 1.00 9.45 10.40 7.00
quote 0.00 0.00 0.00 0.00 2.15 35.50 quote 8.70 0.00 0.00 8.45 12.15 4.00
quote 0.03 0.00 0.00 0.00 0.28 12.00 36.00 quote 7.45 0.00 0.00 8.60 12.60 1.00
quote 0.03 0.00 0.00 0.00 0.83 5.00 36.50 quote 12.50 4.52 18.00 9.20 13.40 1.00
quote 0.03 0.00 0.00 0.00 0.18 43.00 37.00 quote 11.81 1.94 2.00 9.55 13.50 4.00
quote 0.11 0.00 0.00 0.00 0.15 47.00 37.50 quote 10.00 0.00 0.00 9.90 14.30 1.00
quote 0.03 0.00 0.00 0.00 0.15 126.00 38.00 quote 8.48 0.00 0.00 10.55 14.50 3.00
quote 0.03 0.00 0.00 0.00 0.04 38.00 40.00 quote 14.35 0.00 0.00 14.40 15.25 32.00
quote 0.01 -0.06 10.00 0.00 0.20 14.00 45.00 quote 17.70 0.00 0.00 17.55 21.70
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 12.45 0.00 0.00 10.00 10.85 37.00 15.00 quote 0.00 0.00 0.00 0.00 0.15
quote 7.89 -0.17 7.00 7.35 8.35 70.00 17.50 quote 0.01 0.00 0.00 0.00 0.60 415.00
quote 5.44 0.84 7.00 5.05 5.55 76.00 20.00 quote 0.05 0.00 0.00 0.00 0.08 288.00
quote 0.00 0.00 0.00 2.94 7.05 20.50 quote 0.12 0.00 6.00 0.00 0.13
quote 3.64 0.00 0.00 3.90 4.80 3.00 21.00 quote 0.16 0.00 0.00 0.00 0.30 2.00
quote 0.00 0.00 0.00 2.65 5.25 21.50 quote 0.05 -0.24 29.00 0.06 0.10 8.00
quote 3.50 0.84 11.00 3.20 3.70 11.00 22.00 quote 0.11 -0.23 12.00 0.10 0.15 115.00
quote 3.30 -2.57 15.00 2.82 3.15 284.00 22.50 quote 0.14 -0.30 37.00 0.15 0.21 1,070
quote 2.75 0.70 7.00 2.36 2.73 9.00 23.00 quote 0.27 -0.38 33.00 0.24 0.30 224.00
quote 0.00 0.00 0.00 0.56 3.85 23.50 quote 0.39 -0.54 293.00 0.36 0.42 171.00
quote 1.82 0.58 38.00 1.73 1.88 126.00 24.00 quote 0.53 -0.50 428.00 0.50 0.56 1,332
quote 0.97 0.00 0.00 1.42 1.58 70.00 24.50 quote 0.72 -0.61 143.00 0.69 0.75 355.00
quote 1.22 0.36 213.00 1.15 1.26 1,744 25.00 quote 0.94 -0.69 51.00 0.90 0.99 4,847
25.26 Current price as of 5/07/2021 04:00:00 PM
quote 0.97 0.25 229.00 0.93 1.00 213.00 25.50 quote 1.18 -0.82 203.00 1.15 1.26 345.00
quote 0.77 0.28 171.00 0.72 0.81 237.00 26.00 quote 1.39 -0.74 15.00 1.43 1.54 399.00
quote 0.61 0.17 14.00 0.55 0.64 57.00 26.50 quote 1.60 -0.39 5.00 1.77 1.90 83.00
quote 0.49 0.18 231.00 0.44 0.50 1,111 27.00 quote 1.76 -1.22 5.00 2.16 2.26 353.00
quote 0.34 0.08 74.00 0.34 0.40 1,668 27.50 quote 2.52 -0.99 19.00 2.54 2.68 3,187
quote 0.28 0.08 96.00 0.25 0.32 633.00 28.00 quote 2.85 -1.18 1.00 2.87 3.25 213.00
quote 0.23 0.08 52.00 0.19 0.24 241.00 28.50 quote 3.05 0.00 0.00 3.30 3.70 21.00
quote 0.17 0.02 108.00 0.15 0.20 474.00 29.00 quote 3.75 0.00 0.00 3.75 4.15 24.00
quote 0.16 0.00 12.00 0.11 0.18 156.00 29.50 quote 4.77 0.52 5.00 4.15 4.70 37.00
quote 0.12 0.03 330.00 0.11 0.14 4,243 30.00 quote 4.73 -1.08 4.00 4.65 5.30 2,105
quote 0.10 0.00 0.00 0.07 0.11 266.00 30.50 quote 4.95 -1.35 1.00 5.15 5.65 15.00
quote 0.06 0.00 0.00 0.06 0.09 388.00 31.00 quote 6.95 0.00 0.00 5.60 6.10 26.00
quote 0.11 0.00 0.00 0.05 0.08 64.00 31.50 quote 4.80 0.00 0.00 5.50 7.80 4.00
quote 0.08 0.00 14.00 0.02 0.08 143.00 32.00 quote 6.70 0.00 0.00 5.50 7.90 4.00
quote 0.06 0.00 5.00 0.05 0.08 1,844 32.50 quote 6.57 -1.88 4.00 5.85 9.70 769.00
quote 0.06 0.01 10.00 0.01 0.09 101.00 33.00 quote 5.05 0.00 0.00 7.60 8.05 6.00
quote 0.00 0.00 0.00 0.00 0.73 33.50 quote 0.00 0.00 0.00 6.20 10.15
quote 0.11 0.00 0.00 0.03 0.15 53.00 34.00 quote 6.69 0.00 0.00 8.45 9.55 3.00
quote 0.00 0.00 0.00 0.00 0.70 34.50 quote 0.00 0.00 0.00 7.20 11.15
quote 0.03 0.00 159.00 0.01 0.05 3,554 35.00 quote 9.68 0.00 6.00 9.60 10.05 243.00
quote 0.04 0.00 0.00 0.00 0.25 16.00 36.00 quote 8.69 0.00 0.00 10.45 11.10 20.00
quote 0.04 0.01 31.00 0.01 0.05 592.00 37.50 quote 12.10 -0.65 2.00 11.95 12.60 102.00
quote 0.04 0.01 461.00 0.02 0.04 830.00 40.00 quote 14.73 -1.09 19.00 14.55 15.00 251.00
quote 0.04 0.02 1.00 0.00 0.05 234.00 42.50 quote 17.15 2.37 1.00 15.00 18.90 47.00
quote 0.02 0.00 0.00 0.00 0.03 219.00 45.00 quote 19.10 -1.45 1.00 19.50 20.05 230.00
quote 0.04 0.00 0.00 0.00 0.04 222.00 47.50 quote 20.12 0.00 0.00 21.75 22.70 42.00
quote 0.02 0.00 0.00 0.00 0.04 373.00 50.00 quote 22.67 0.00 0.00 24.45 25.15 26.00
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.50 0.00 0.00 5.15 5.70 2.00 20.00 quote 0.15 0.00 0.00 0.01 0.70 13.00
quote 0.00 0.00 0.00 3.55 6.90 20.50 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 3.10 5.80 21.00 quote 0.29 0.00 0.00 0.09 0.21 1.00
quote 0.00 0.00 0.00 2.12 5.95 21.50 quote 0.00 0.00 0.00 0.12 0.25
quote 0.00 0.00 0.00 2.19 4.55 22.00 quote 0.57 0.00 0.00 0.15 0.40 23.00
quote 0.00 0.00 0.00 1.32 5.00 22.50 quote 0.73 0.00 0.00 0.26 0.39 80.00
quote 2.85 -0.55 6.00 2.52 3.00 15.00 23.00 quote 0.92 0.00 0.00 0.37 0.50 153.00
quote 2.23 0.37 2.00 0.62 4.45 2.00 23.50 quote 0.56 0.00 88.00 0.45 2.59
quote 1.58 0.00 0.00 0.23 4.40 14.00 24.00 quote 0.73 -0.62 213.00 0.68 0.83 176.00
quote 2.30 1.05 1.00 1.39 2.92 32.00 24.50 quote 0.91 -0.64 87.00 0.88 1.03 115.00
quote 1.87 0.81 66.00 1.28 1.95 41.00 25.00 quote 1.19 -0.61 168.00 1.08 1.30 184.00
25.26 Current price as of 5/07/2021 04:00:00 PM
quote 1.28 0.36 458.00 1.05 1.34 32.00 25.50 quote 1.61 0.00 0.00 1.31 1.60 194.00
quote 1.35 0.64 8.00 0.93 1.07 263.00 26.00 quote 1.47 -0.50 67.00 1.62 2.84 123.00
quote 1.13 0.47 2.00 0.74 0.96 63.00 26.50 quote 2.85 0.00 0.00 1.84 2.36 147.00
quote 0.87 0.35 3.00 0.60 0.83 130.00 27.00 quote 2.05 -1.26 1.00 2.29 3.55 214.00
quote 0.80 0.33 5.00 0.51 0.60 363.00 27.50 quote 2.45 -1.15 1.00 2.56 3.10 66.00
quote 0.60 0.29 52.00 0.41 0.59 235.00 28.00 quote 2.84 0.73 2.00 3.10 3.45 158.00
quote 0.44 0.15 2.00 0.33 0.40 142.00 28.50 quote 4.13 0.00 0.00 3.50 3.85 70.00
quote 0.33 -0.03 19.00 0.26 0.45 240.00 29.00 quote 3.30 0.00 0.00 3.80 4.90 50.00
quote 0.40 0.22 11.00 0.21 0.34 191.00 29.50 quote 4.15 1.48 2.00 4.35 4.90 79.00
quote 0.21 0.02 37.00 0.20 0.32 462.00 30.00 quote 4.40 1.11 4.00 4.85 5.15 428.00
quote 0.17 0.05 1.00 0.14 0.24 152.00 30.50 quote 3.75 0.00 0.00 5.25 5.75 49.00
quote 0.14 -0.06 4.00 0.11 0.22 330.00 31.00 quote 6.00 0.00 0.00 5.70 6.35 115.00
quote 0.19 0.00 0.00 0.09 0.23 47.00 31.50 quote 5.14 0.00 0.00 6.15 6.70 10.00
quote 0.25 0.00 0.00 0.07 0.13 214.00 32.00 quote 7.98 0.00 0.00 6.50 8.60 24.00
quote 0.35 0.00 0.00 0.06 0.11 66.00 32.50 quote 6.85 0.00 0.00 7.00 7.70 9.00
quote 0.12 -0.02 5.00 0.04 0.11 143.00 33.00 quote 8.10 0.00 0.00 7.55 8.15 14.00
quote 0.13 0.00 0.00 0.03 0.29 56.00 33.50 quote 6.25 0.00 0.00 6.05 10.05 1.00
quote 0.10 0.00 0.00 0.02 0.69 16.00 34.00 quote 6.15 0.00 0.00 6.55 10.50 6.00
quote 0.29 0.00 0.00 0.01 1.05 166.00 34.50 quote 7.60 0.00 0.00 8.50 11.20 1.00
quote 0.14 0.00 0.00 0.00 0.25 254.00 35.00 quote 9.61 1.31 1.00 7.50 11.45 241.00
quote 0.14 0.00 0.00 0.01 0.60 51.00 35.50 quote 8.30 0.00 0.00 9.40 12.20 1.00
quote 0.05 0.00 0.00 0.00 0.40 66.00 36.00 quote 10.86 0.00 0.00 9.45 12.65 3.00
quote 0.01 0.00 0.00 0.01 0.10 19.00 40.00 quote 14.38 2.08 3.00 12.50 15.35 1.00

June, 2021 Options

Show

July, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.