Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For CGC Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CGC CAPITAL GOLD CORPORATION   0.672 0.643 24.56 0.44

 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.00 1.18 1.10 0.00 299 1616  W   23.5 CGC 0.08 0.10 0.09 0.00 762 1425  W  
CGC 0.70 0.75 0.70 0.00 1505 4781  W   24 CGC 0.18 0.21 0.20 0.00 885 1623  W  
CGC 0.37 0.45 0.39 0.00 2200 1283  W   24.5 CGC 0.36 0.43 0.40 0.00 640 453  W  
CGC 0.23 0.24 0.23 0.00 4254 3852  W   25 CGC 0.67 0.76 0.72 0.00 539 589  W  
CGC 0.11 0.14 0.14 0.00 1084 1758  W   25.5 CGC 1.05 1.18 1.13 0.00 69 301  W  
CGC 0.08 0.10 0.09 0.00 1239 2651  W   26 CGC 1.45 1.70 1.63 0.00 783 190  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.48 1.57 1.53 1.49 105 656  W   23.5 CGC 0.64 0.69 0.71 0.42 88 243  W  
CGC 1.18 1.23 1.20 1.18 1000 1372  W   24 CGC 0.85 0.91 0.87 0.61 421 596  W  
CGC 0.98 1.00 0.98 0.91 2556 741  W   24.5 CGC 1.11 1.17 1.15 0.83 84 95  W  
CGC 0.78 0.79 0.78 0.68 4675 5232  W   25 CGC 1.41 1.48 1.44 1.11 201 336  W  
CGC 0.57 0.65 0.63 0.50 449 728  W   25.5 CGC 1.75 1.84 1.91 1.43 22 121  W  
CGC 0.45 0.51 0.49 0.36 598 1495  W   26 CGC 2.12 2.22 2.15 1.78 260 25  W  
 
2020-02-07 - Calls 2020-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.66 1.79 1.72 1.84 27 171  W   23.5 CGC 1.02 1.08 1.15 0.73 17 181  W  
CGC 1.39 1.51 1.45 1.55 114 417  W   24 CGC 1.26 1.33 1.34 0.93 12 115  W  
CGC 1.16 1.28 1.25 1.29 309 295  W   24.5 CGC 1.53 1.62 1.55 1.17 20 78  W  
CGC 0.98 1.05 1.03 1.06 692 1277  W   25 CGC 1.83 1.92 1.99 1.44 7 150  W  
CGC 0.81 0.90 0.87 0.86 177 423  W   25.5 CGC 2.16 2.29 2.18 1.74 1 3  W  
CGC 0.66 0.76 0.71 0.69 334 399  W   26 CGC 2.52 2.66 2.60 2.08 3 31  W  
 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 2.12 2.26 2.13 2.14 25 92  W   23.5 CGC 1.66 1.77 1.74 0.96 7 22  W  
CGC 1.88 2.01 1.80 1.85 10 366  W   24 CGC 1.93 2.04 1.92 1.17 2 45  W  
CGC 1.66 1.79 1.73 1.60 21 75  W   24.5 CGC 2.21 2.35 2.58 1.41 0 18  W  
CGC 1.50 1.60 1.52 1.37 159 865  W   25 CGC 2.52 2.65 2.69 1.68 15 31  W  
CGC 1.30 1.42 1.35 1.16 14 73  W   25.5 CGC 2.85 3.00 3.35 1.97 0 36  W  
CGC 1.15 1.27 1.17 0.98 54 129  W   26 CGC 3.20 3.35 0.00 2.29 0 0  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 2.26 2.41 2.29 2.41 72 29  S   23.5 CGC 1.53 2.24 2.06 1.14 7 29  S  
CGC 2.01 2.17 2.10 2.13 329 129  S   24 CGC 2.14 2.32 2.39 1.35 234 63  S  
CGC 1.87 1.95 1.90 1.88 211 212  S   24.5 CGC 2.40 2.61 2.71 1.59 125 46  S  
CGC 1.65 1.70 1.66 1.65 1515 13872  S   25 CGC 2.71 2.91 3.02 1.86 106 8058  S  
CGC 1.39 1.52 1.47 1.44 42 135  S   25.5 CGC 2.96 3.50 3.30 2.14 14 35  S  
CGC 1.23 1.38 1.31 1.25 342 157  S   26 CGC 3.20 3.75 3.40 2.45 10 118  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 2.29 2.51 2.32 2.67 7 138  W   23.5 CGC 1.95 2.45 2.25 1.28 1 28  W  
CGC 2.12 2.25 2.21 2.40 17 161  W   24 CGC 2.39 2.54 2.68 1.50 0 44  W  
CGC 1.85 2.02 1.96 2.14 33 789  W   24.5 CGC 2.66 2.83 2.95 1.73 0 20  W  
CGC 1.75 1.83 1.69 1.91 92 572  W   25 CGC 2.38 3.15 3.35 1.99 1 132  W  
CGC 1.47 1.82 1.59 1.69 1 116  W   25.5 CGC 2.95 3.50 4.00 2.27 0 8  W  
CGC 1.33 1.47 1.42 1.50 60 189  W   26 CGC 3.55 4.05 0.00 2.57 0 0  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.94 3.30 0.00 2.92 0 0  W   23.5 CGC 1.95 3.30 0.00 1.39 0 0  W  
CGC 1.71 2.82 0.00 2.65 0 0  W   24 CGC 2.23 3.75 0.00 1.60 0 0  W  
CGC 1.45 3.05 0.00 2.40 0 0  W   24.5 CGC 2.15 3.85 0.00 1.84 0 0  W  
CGC 1.45 2.72 0.00 2.16 0 0  W   25 CGC 2.82 3.90 0.00 2.10 0 0  W  
CGC 1.00 3.25 0.00 1.95 0 0  W   25.5 CGC 1.93 5.45 0.00 2.37 0 0  W  
CGC 1.17 2.46 0.00 1.75 0 0  W   26 CGC 3.70 4.75 0.00 2.66 0 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.98 2.14 2.10 2.67 1091 890  S   25 CGC 3.65 3.85 3.96 2.22 63 63  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.