Updated March 18, 2020

Canopy Growth Corporation

Canopy Growth Corporation is the largest cannabis company in the world. As with most other Canadian cannabis companies, the company started under that country’s medical regime. Their strategy was to...

Latest Trading

$17.30
20.35%
(-4.42)
Open 17.30
Previous Close 21.72
Today's Range
17.30 17.30
52 Week Range
9.00 44.17
Volume 2.71M
Equity Market Value $6.23B
Dividend Yield 0.00
Loading Chart...

CGC Options Prices

Calls (Expiration: 05/29/2020)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
CGC200529C00001000 1.00 0.00 19.15 22.35 unch unch 0 0
CGC200529C00002000 2.00 0.00 18.40 20.95 unch unch 0 0
CGC200529C00004000 4.00 10.60 16.55 18.25 0.50 4.95% 1 1
CGC200529C00005000 5.00 0.00 15.20 19.00 unch unch 0 0
CGC200529C00006000 6.00 0.00 14.45 16.75 unch unch 0 0
CGC200529C00008000 8.00 9.42 11.80 15.50 9.42 unch 12 0
CGC200529C00009500 9.50 0.00 10.80 13.80 unch unch 0 0
CGC200529C00010000 10.00 11.85 9.55 12.55 3.85 48.13% 4 3
CGC200529C00010500 10.50 0.00 9.45 13.30 unch unch 0 0
CGC200529C00011000 11.00 5.30 9.45 12.90 1.70 47.22% 4 1
CGC200529C00011500 11.50 3.90 8.40 12.00 3.90 unch 5 5
CGC200529C00012000 12.00 8.36 7.90 12.00 1.31 18.58% 5 2
CGC200529C00012500 12.50 7.30 7.50 11.50 -0.65 -8.18% 2 5
CGC200529C00013000 13.00 8.00 7.25 11.15 2.00 33.33% 3 54
CGC200529C00013500 13.50 7.75 6.40 10.00 1.75 29.17% 2 9
CGC200529C00014000 14.00 7.70 7.05 8.25 1.90 32.76% 6 122
CGC200529C00014500 14.50 4.10 6.90 7.70 -1.35 -24.77% 2 148
CGC200529C00015000 15.00 6.98 6.60 7.30 1.98 39.60% 545 1,210
CGC200529C00015500 15.50 6.60 5.55 8.35 2.35 55.29% 26 80
CGC200529C00016000 16.00 5.85 5.50 6.35 1.85 46.25% 94 595
CGC200529C00016500 16.50 5.50 4.95 5.75 2.05 59.42% 39 371
CGC200529C00017000 17.00 4.80 4.55 5.20 1.78 58.94% 225 1,459
CGC200529C00017500 17.50 4.40 3.35 4.75 1.74 65.41% 77 946
CGC200529C00018000 18.00 3.80 3.45 4.20 1.64 75.93% 234 1,934
CGC200529C00018500 18.50 3.50 2.75 3.95 1.62 86.17% 187 737
CGC200529C00019000 19.00 3.21 2.71 3.60 1.71 114.00% 384 973
CGC200529C00019500 19.50 2.74 2.56 3.00 1.51 122.76% 533 728
CGC200529C00020000 20.00 2.36 2.20 2.51 1.34 131.37% 2,489 2,773
CGC200529C00020500 20.50 2.06 1.50 3.00 1.24 151.22% 623 154
CGC200529C00021000 21.00 1.63 1.46 1.78 0.94 136.23% 2,414 1,514
CGC200529C00021500 21.50 1.39 1.26 1.45 0.83 148.21% 2,802 777
CGC200529C00022000 22.00 1.20 1.16 1.20 0.73 155.32% 5,351 2,164
CGC200529C00022500 22.50 1.10 0.87 1.11 0.73 197.30% 1,399 48
CGC200529C00023000 23.00 0.88 0.75 0.90 0.57 183.87% 2,182 101
CGC200529C00023500 23.50 0.75 0.70 0.82 0.47 167.86% 436 54
CGC200529C00024000 24.00 0.60 0.59 0.65 0.37 160.87% 1,051 163
CGC200529C00024500 24.50 0.55 0.50 0.55 0.34 161.90% 151 51
CGC200529C00025000 25.00 0.44 0.43 0.49 0.30 214.29% 2,867 2,205
CGC200529C00026000 26.00 0.39 0.27 0.41 0.24 160.00% 1,377 61
CGC200529C00027000 27.00 0.27 0.22 0.30 0.19 237.50% 370 2
CGC200529C00028000 28.00 0.18 0.14 0.58 0.10 125.00% 90 15
CGC200529C00029000 29.00 0.17 0.19 0.20 0.09 112.50% 235 3
CGC200529C00030000 30.00 0.15 0.10 0.15 0.12 400.00% 249 5
Puts (Expiration: 05/29/2020)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
CGC200529C00001000 1.00 0.00 19.15 22.35 unch unch 0 0
CGC200529C00002000 2.00 0.00 18.40 20.95 unch unch 0 0
CGC200529C00004000 4.00 10.60 16.55 18.25 0.50 4.95% 1 1
CGC200529C00005000 5.00 0.00 15.20 19.00 unch unch 0 0
CGC200529C00006000 6.00 0.00 14.45 16.75 unch unch 0 0
CGC200529C00008000 8.00 9.42 11.80 15.50 9.42 unch 12 0
CGC200529C00009500 9.50 0.00 10.80 13.80 unch unch 0 0
CGC200529C00010000 10.00 11.85 9.55 12.55 3.85 48.13% 4 3
CGC200529C00010500 10.50 0.00 9.45 13.30 unch unch 0 0
CGC200529C00011000 11.00 5.30 9.45 12.90 1.70 47.22% 4 1
CGC200529C00011500 11.50 3.90 8.40 12.00 3.90 unch 5 5
CGC200529C00012000 12.00 8.36 7.90 12.00 1.31 18.58% 5 2
CGC200529C00012500 12.50 7.30 7.50 11.50 -0.65 -8.18% 2 5
CGC200529C00013000 13.00 8.00 7.25 11.15 2.00 33.33% 3 54
CGC200529C00013500 13.50 7.75 6.40 10.00 1.75 29.17% 2 9
CGC200529C00014000 14.00 7.70 7.05 8.25 1.90 32.76% 6 122
CGC200529C00014500 14.50 4.10 6.90 7.70 -1.35 -24.77% 2 148
CGC200529C00015000 15.00 6.98 6.60 7.30 1.98 39.60% 545 1,210
CGC200529C00015500 15.50 6.60 5.55 8.35 2.35 55.29% 26 80
CGC200529C00016000 16.00 5.85 5.50 6.35 1.85 46.25% 94 595
CGC200529C00016500 16.50 5.50 4.95 5.75 2.05 59.42% 39 371
CGC200529C00017000 17.00 4.80 4.55 5.20 1.78 58.94% 225 1,459
CGC200529C00017500 17.50 4.40 3.35 4.75 1.74 65.41% 77 946
CGC200529C00018000 18.00 3.80 3.45 4.20 1.64 75.93% 234 1,934
CGC200529C00018500 18.50 3.50 2.75 3.95 1.62 86.17% 187 737
CGC200529C00019000 19.00 3.21 2.71 3.60 1.71 114.00% 384 973
CGC200529C00019500 19.50 2.74 2.56 3.00 1.51 122.76% 533 728
CGC200529C00020000 20.00 2.36 2.20 2.51 1.34 131.37% 2,489 2,773
CGC200529C00020500 20.50 2.06 1.50 3.00 1.24 151.22% 623 154
CGC200529C00021000 21.00 1.63 1.46 1.78 0.94 136.23% 2,414 1,514
CGC200529C00021500 21.50 1.39 1.26 1.45 0.83 148.21% 2,802 777
CGC200529C00022000 22.00 1.20 1.16 1.20 0.73 155.32% 5,351 2,164
CGC200529C00022500 22.50 1.10 0.87 1.11 0.73 197.30% 1,399 48
CGC200529C00023000 23.00 0.88 0.75 0.90 0.57 183.87% 2,182 101
CGC200529C00023500 23.50 0.75 0.70 0.82 0.47 167.86% 436 54
CGC200529C00024000 24.00 0.60 0.59 0.65 0.37 160.87% 1,051 163
CGC200529C00024500 24.50 0.55 0.50 0.55 0.34 161.90% 151 51
CGC200529C00025000 25.00 0.44 0.43 0.49 0.30 214.29% 2,867 2,205
CGC200529C00026000 26.00 0.39 0.27 0.41 0.24 160.00% 1,377 61
CGC200529C00027000 27.00 0.27 0.22 0.30 0.19 237.50% 370 2
CGC200529C00028000 28.00 0.18 0.14 0.58 0.10 125.00% 90 15
CGC200529C00029000 29.00 0.17 0.19 0.20 0.09 112.50% 235 3
CGC200529C00030000 30.00 0.15 0.10 0.15 0.12 400.00% 249 5
Show more

Latest Trading

$30.57
12.02%
(+3.28)
Open 27.50
Previous Close 27.29
Today's Range
27.32 30.57
52 Week Range
12.96 59.74
Volume 5.06M
Equity Market Value $11.01B
Dividend Yield 0.00
Loading Chart...

WEED.TO Options Prices

Calls (Expiration: 05/29/2020)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
WEED200529C00017000 17.00 13.30 12.85 13.30 13.30 unch 0 0
WEED200529C00017500 17.50 12.80 12.35 12.80 12.80 unch 10 0
WEED200529C00018000 18.00 12.30 11.85 12.30 12.30 unch 0 0
WEED200529C00018500 18.50 11.80 11.35 11.80 11.80 unch 0 0
WEED200529C00019000 19.00 11.30 10.85 11.30 6.00 113.21% 1 6
WEED200529C00019500 19.50 10.80 10.35 10.80 9.55 764.00% 10 0
WEED200529C00020000 20.00 10.30 9.85 10.30 7.35 249.15% 3 7
WEED200529C00020500 20.50 9.80 9.35 9.80 8.95 1.05K% 10 0
WEED200529C00021000 21.00 9.30 8.85 9.30 0.40 4.49% 5 26
WEED200529C00021500 21.50 8.80 8.35 8.80 4.45 102.30% 2 10
WEED200529C00022000 22.00 8.30 7.85 8.30 4.35 110.13% 2 37
WEED200529C00022500 22.50 7.80 7.35 7.80 0.30 4.00% 3 46
WEED200529C00023000 23.00 7.30 6.85 7.30 2.75 60.44% 40 53
WEED200529C00023500 23.50 6.80 6.35 6.80 2.55 60.00% 1 61
WEED200529C00024000 24.00 10.95 5.95 10.95 9.55 682.14% 3 103
WEED200529C00024500 24.50 7.00 5.40 7.00 3.50 100.00% 1 37
WEED200529C00025000 25.00 9.00 4.95 9.00 5.90 190.32% 42 609
WEED200529C00025500 25.50 9.60 4.60 9.60 6.85 249.09% 1 8
WEED200529C00026000 26.00 9.20 4.20 9.20 6.75 275.51% 28 277
WEED200529C00026500 26.50 4.10 3.70 4.10 1.75 74.47% 2 61
WEED200529C00027000 27.00 3.70 3.30 3.70 2.05 124.24% 19 209
WEED200529C00027500 27.50 3.35 2.90 3.35 1.55 86.11% 15 36
WEED200529C00028000 28.00 7.60 2.60 7.60 6.40 533.33% 14 313
WEED200529C00028500 28.50 7.25 2.25 7.25 5.90 437.04% 44 50
WEED200529C00029000 29.00 6.00 2.00 6.00 5.10 566.67% 56 130
WEED200529C00029500 29.50 6.70 1.70 6.70 6.00 857.14% 90 128
WEED200529C00030000 30.00 5.10 1.85 5.10 4.50 750.00% 189 46
WEED200529C00030500 30.50 6.25 1.25 6.25 5.70 1.04K% 75 16
WEED200529C00031000 31.00 6.05 1.05 6.05 5.55 1.11K% 97 25
WEED200529C00031500 31.50 5.00 0.95 5.00 4.55 1.01K% 32 5
WEED200529C00032000 32.00 5.85 0.85 5.85 5.45 1.36K% 31 63
WEED200529C00032500 32.50 5.70 0.70 5.70 5.35 1.53K% 45 30
WEED200529C00033000 33.00 5.60 0.60 5.60 5.30 1.77K% 10 1
WEED200529C00033500 33.50 5.50 0.50 5.50 5.50 unch 0 0
WEED200529C00034000 34.00 5.45 0.45 5.45 5.20 2.08K% 160 436
Puts (Expiration: 05/29/2020)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
WEED200529C00017000 17.00 13.30 12.85 13.30 13.30 unch 0 0
WEED200529C00017500 17.50 12.80 12.35 12.80 12.80 unch 10 0
WEED200529C00018000 18.00 12.30 11.85 12.30 12.30 unch 0 0
WEED200529C00018500 18.50 11.80 11.35 11.80 11.80 unch 0 0
WEED200529C00019000 19.00 11.30 10.85 11.30 6.00 113.21% 1 6
WEED200529C00019500 19.50 10.80 10.35 10.80 9.55 764.00% 10 0
WEED200529C00020000 20.00 10.30 9.85 10.30 7.35 249.15% 3 7
WEED200529C00020500 20.50 9.80 9.35 9.80 8.95 1.05K% 10 0
WEED200529C00021000 21.00 9.30 8.85 9.30 0.40 4.49% 5 26
WEED200529C00021500 21.50 8.80 8.35 8.80 4.45 102.30% 2 10
WEED200529C00022000 22.00 8.30 7.85 8.30 4.35 110.13% 2 37
WEED200529C00022500 22.50 7.80 7.35 7.80 0.30 4.00% 3 46
WEED200529C00023000 23.00 7.30 6.85 7.30 2.75 60.44% 40 53
WEED200529C00023500 23.50 6.80 6.35 6.80 2.55 60.00% 1 61
WEED200529C00024000 24.00 10.95 5.95 10.95 9.55 682.14% 3 103
WEED200529C00024500 24.50 7.00 5.40 7.00 3.50 100.00% 1 37
WEED200529C00025000 25.00 9.00 4.95 9.00 5.90 190.32% 42 609
WEED200529C00025500 25.50 9.60 4.60 9.60 6.85 249.09% 1 8
WEED200529C00026000 26.00 9.20 4.20 9.20 6.75 275.51% 28 277
WEED200529C00026500 26.50 4.10 3.70 4.10 1.75 74.47% 2 61
WEED200529C00027000 27.00 3.70 3.30 3.70 2.05 124.24% 19 209
WEED200529C00027500 27.50 3.35 2.90 3.35 1.55 86.11% 15 36
WEED200529C00028000 28.00 7.60 2.60 7.60 6.40 533.33% 14 313
WEED200529C00028500 28.50 7.25 2.25 7.25 5.90 437.04% 44 50
WEED200529C00029000 29.00 6.00 2.00 6.00 5.10 566.67% 56 130
WEED200529C00029500 29.50 6.70 1.70 6.70 6.00 857.14% 90 128
WEED200529C00030000 30.00 5.10 1.85 5.10 4.50 750.00% 189 46
WEED200529C00030500 30.50 6.25 1.25 6.25 5.70 1.04K% 75 16
WEED200529C00031000 31.00 6.05 1.05 6.05 5.55 1.11K% 97 25
WEED200529C00031500 31.50 5.00 0.95 5.00 4.55 1.01K% 32 5
WEED200529C00032000 32.00 5.85 0.85 5.85 5.45 1.36K% 31 63
WEED200529C00032500 32.50 5.70 0.70 5.70 5.35 1.53K% 45 30
WEED200529C00033000 33.00 5.60 0.60 5.60 5.30 1.77K% 10 1
WEED200529C00033500 33.50 5.50 0.50 5.50 5.50 unch 0 0
WEED200529C00034000 34.00 5.45 0.45 5.45 5.20 2.08K% 160 436
Show more