Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

CRON – Cronos Group Inc.  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:55 a.m.   (Real-time)

  • Last price: 5.880
  • Net change: -0.220
  • Bid price: 5.860
  • Ask price: 5.970
  • 30-day historical volatility: 106.19%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 10,106
Volume: 2
Open interest: 7,337
Volume: 9
December 3, 2021 (Weekly) 0.80 1.10 0 0 0 0 5.00 0 0.07 0 0 0 0
December 3, 2021 (Weekly) 0.60 0.80 0.90 0 0 0 5.25 0.03 0.10 0.20 0 0 0
December 3, 2021 (Weekly) 0.45 0.60 0.70 0 0 0 5.50 0.07 0.20 0.25 0 0 0
December 3, 2021 (Weekly) 0.30 0.45 0.55 0 0 0 5.75 0.15 0.25 0.35 0 0 0
December 3, 2021 (Weekly) 0.15 0.30 0.40 0 20 0 6.00 0.25 0.40 0.45 0 0 0
December 3, 2021 (Weekly) 0.10 0.20 0.30 0 30 0 6.25 0.45 0.60 0.60 0 25 0
December 3, 2021 (Weekly) 0.05 0.15 0.25 0 0 0 6.50 0.60 0.80 0.80 0 0 0
December 3, 2021 (Weekly) 0.03 0.15 0.20 0 12 0 6.75 0.85 1.00 1.00 0 10 0
December 3, 2021 (Weekly) 0.02 0.09 0.15 0 30 0 7.00 1.05 1.25 1.20 0 0 0
December 3, 2021 (Weekly) 0.01 0.08 0.15 0 20 0 7.25 1.30 1.55 1.45 0 30 0
December 3, 2021 (Weekly) 0 0.09 0.10 0 20 0 7.50 1.50 1.80 1.70 0 20 0
December 3, 2021 (Weekly) 0 0.08 0.09 0 10 0 7.75 1.75 2.05 1.90 0 0 0
December 3, 2021 (Weekly) 0 0.07 0.08 0 10 0 8.00 2.00 2.30 2.15 0 0 0
December 3, 2021 (Weekly) 0 0.07 0.07 0 0 0 8.25 2.25 2.55 2.40 0 10 0
December 3, 2021 (Weekly) 0 0.07 0.06 0 30 0 8.50 2.50 2.80 2.65 0 10 0
December 3, 2021 (Weekly) 0 0.07 0.06 0 10 0 8.75 2.75 3.05 2.90 0 10 0
December 3, 2021 (Weekly) 0 0.07 0.06 0 10 0 9.00 3.00 3.30 3.15 0 0 0
December 3, 2021 (Weekly) 0 0.07 0.07 0 0 0 9.25 3.25 3.55 3.40 0 20 0
December 3, 2021 (Weekly) 0 0.07 0.07 0 0 0 9.50 3.50 3.80 3.65 0 0 0
December 3, 2021 (Weekly) 0 0.06 0.07 0 0 0 9.75 3.75 4.05 3.90 0 0 0
December 3, 2021 (Weekly) 0 0.06 0.06 0 0 0 10.00 4.00 4.30 4.15 0 0 0
December 10, 2021 (Weekly) 0.90 1.05 0 0 0 0 5.00 0.05 0.15 0 0 0 0
December 10, 2021 (Weekly) 0.70 0.85 0.95 0 0 0 5.25 0.10 0.20 0.25 0 0 0
December 10, 2021 (Weekly) 0.55 0.70 0.80 0 0 0 5.50 0.15 0.30 0.35 0 0 0
December 10, 2021 (Weekly) 0.40 0.55 0.65 0 0 0 5.75 0.25 0.40 0.45 0 0 0
December 10, 2021 (Weekly) 0.30 0.45 0.55 0 10 0 6.00 0.40 0.55 0.55 0 0 0
December 10, 2021 (Weekly) 0.20 0.35 0.30 0 30 0 6.25 0.55 0.70 0.70 0 0 0
December 10, 2021 (Weekly) 0.10 0.30 0.35 0 10 0 6.50 0.70 0.90 0.90 0 10 0
December 10, 2021 (Weekly) 0.10 0.20 0.30 0 30 0 6.75 0.90 1.10 1.10 0 0 0
December 10, 2021 (Weekly) 0.08 0.20 0.25 0 40 0 7.00 1.15 1.30 1.30 0 10 0
December 10, 2021 (Weekly) 0.06 0.15 0.20 0 10 0 7.25 1.35 1.55 1.50 0 0 0
December 10, 2021 (Weekly) 0.04 0.15 0.20 0 0 0 7.50 1.60 1.75 1.75 0 0 0
December 10, 2021 (Weekly) 0.03 0.15 0.15 0 0 0 7.75 1.75 2.10 1.95 0 0 0
December 10, 2021 (Weekly) 0.03 0.10 0.15 0 10 0 8.00 2.05 2.35 2.20 0 10 0
December 10, 2021 (Weekly) 0 0.15 0.15 0 0 0 8.25 2.30 2.60 2.45 0 20 0
December 10, 2021 (Weekly) 0 0.15 0.10 0 10 0 8.50 2.50 2.80 2.65 0 0 0
December 10, 2021 (Weekly) 0 0.10 0.09 0 0 0 8.75 2.75 3.05 2.90 0 30 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 5.00 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 5.25 0 4.50 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 5.50 0 4.60 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 5.75 0 4.70 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 6.00 0 4.80 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 6.25 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 6.50 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 6.75 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 7.00 0 5.00 0 0 0 0
December 17, 2021 0.95 1.10 0 0 0 0 5.00 0.10 0.20 0 0 0 0
December 17, 2021 0.80 0.95 1.00 0 0 0 5.25 0.15 0.30 0.30 0 0 0
December 17, 2021 0.65 0.80 0.75 0 28 0 5.50 0.25 0.40 0.40 0 55 0
December 17, 2021 0.50 0.65 0.70 0 0 0 5.75 0.35 0.50 0.50 0 0 0
December 17, 2021 0.35 0.50 0.55 0 0 0 6.00 0.45 0.60 0.50 0 100 0
December 17, 2021 0.25 0.45 0.50 0 15 0 6.25 0.60 0.80 0.75 0 46 0
December 17, 2021 0.20 0.35 0.40 0 30 0 6.50 0.80 0.95 0.95 0 35 0
December 17, 2021 0.15 0.30 0.35 0 55 0 6.75 1.00 1.15 1.15 0 90 0
December 17, 2021 0.10 0.25 0.20 0 100 0 7.00 1.20 1.35 1.35 0 120 0
December 17, 2021 0.10 0.20 0.25 0 79 0 7.25 1.40 1.60 1.55 0 85 0
December 17, 2021 0.09 0.20 0.20 0 488 0 7.50 1.65 1.80 1.75 0 216 0
December 17, 2021 0.07 0.15 0.20 0 40 0 7.75 1.85 2.05 2.00 0 35 0
December 17, 2021 0.05 0.15 0.15 0 30 0 8.00 2.00 2.35 2.20 0 15 0
December 17, 2021 0.05 0.15 0.15 0 19 0 8.25 2.30 2.60 2.45 0 20 0
December 17, 2021 0.04 0.15 0.15 0 1,565 0 8.50 2.55 2.85 2.70 0 36 0
December 17, 2021 0.04 0.15 0.10 0 110 0 8.75 2.80 3.05 2.90 0 10 0
December 17, 2021 0.01 0.15 0.10 0 33 0 9.00 3.05 3.30 3.15 0 15 0
December 17, 2021 0.01 0.15 0.09 0 30 0 9.25 3.25 3.55 3.40 0 19 0
December 17, 2021 0.01 0.15 0.09 0 48 0 9.50 3.55 3.80 3.65 0 60 0
December 17, 2021 0.01 0.15 0.08 0 114 0 10.00 4.05 4.25 4.15 0 51 0
December 17, 2021 0 0.10 0.07 0 4 0 11.00 5.05 5.25 5.15 0 77 0
December 17, 2021 0 0.09 0.07 0 4 0 12.00 6.00 6.25 6.15 0 127 0
January 21, 2022 1.20 1.35 0 0 0 0 5.00 0.30 0.45 0.35 0.35 0 5
January 21, 2022 1.05 1.20 1.30 0 0 0 5.25 0.40 0.55 0.55 0 0 0
January 21, 2022 0.90 1.05 1.10 0 0 0 5.50 0.50 0.65 0.65 0 0 0
January 21, 2022 0.80 0.95 1.00 0 25 0 5.75 0.65 0.80 0.75 0 11 0
January 21, 2022 0.65 0.85 0.90 0 10 0 6.00 0.80 0.90 0.90 0 30 0
January 21, 2022 0.55 0.75 0.80 0 85 0 6.25 0.95 1.10 1.05 0 1 0
January 21, 2022 0.50 0.65 0.55 -0.15 110 2 6.50 1.10 1.25 1.25 0 20 0
January 21, 2022 0.45 0.60 0.65 0 321 0 6.75 1.30 1.45 1.40 0 220 0
January 21, 2022 0.40 0.50 0.55 0 392 0 7.00 1.50 1.60 1.60 0 260 0
January 21, 2022 0.35 0.45 0.50 0 70 0 7.25 1.70 1.80 1.80 0 80 0
January 21, 2022 0.30 0.40 0.45 0 105 0 7.50 1.90 2.00 2.00 0 30 0
January 21, 2022 0.25 0.40 0.45 0 45 0 7.75 2.15 2.25 2.20 0 40 0
January 21, 2022 0.25 0.35 0.40 0 88 0 8.00 2.30 2.45 2.45 0 152 0
January 21, 2022 0.20 0.30 0.35 0 1,225 0 8.25 2.55 2.70 2.65 0 249 0
January 21, 2022 0.20 0.30 0.35 0 103 0 8.50 2.80 2.90 2.90 0 211 0
January 21, 2022 0.15 0.30 0.25 0 70 0 8.75 3.05 3.15 3.10 0 50 0
January 21, 2022 0.15 0.25 0.30 0 30 0 9.00 3.20 3.40 3.35 0 95 0
January 21, 2022 0.15 0.25 0.25 0 20 0 9.25 3.45 3.60 3.55 0 105 0
January 21, 2022 0.10 0.20 0.25 0 113 0 10.00 4.10 4.40 4.30 0 50 0
January 21, 2022 0.10 0.20 0.20 0 166 0 11.00 5.15 5.35 5.25 0 43 0
January 21, 2022 0.05 0.20 0.20 0 1,053 0 12.00 6.10 6.30 6.25 0 15 0
January 21, 2022 0.04 0.20 0.20 0 114 0 13.00 7.10 7.30 7.20 0 0 0
January 21, 2022 0.03 0.20 0.15 0 35 0 14.00 8.05 8.25 8.20 0 32 0
January 21, 2022 0.04 0.20 0.15 0 42 0 15.00 9.05 9.25 9.20 0 50 0
January 21, 2022 0.05 0.20 0.15 0 123 0 16.00 10.05 10.25 10.20 0 2,641 0
February 18, 2022 1.30 1.50 0 0 0 0 5.00 0.45 0.60 0 0 0 0
February 18, 2022 1.20 1.35 1.45 0 0 0 5.25 0.55 0.70 0.70 0 0 0
February 18, 2022 1.05 1.20 1.30 0 15 0 5.50 0.65 0.80 0.80 0 10 0
February 18, 2022 0.95 1.10 1.15 0 0 0 5.75 0.80 0.95 0.80 -0.15 10 4
February 18, 2022 0.85 1.00 1.05 0 35 0 6.00 0.95 1.10 1.10 0 40 0
February 18, 2022 0.75 0.90 0.95 0 15 0 6.25 1.10 1.25 1.25 0 0 0
February 18, 2022 0.65 0.85 0.85 0 65 0 6.50 1.25 1.40 1.40 0 0 0
February 18, 2022 0.60 0.75 0.80 0 0 0 6.75 1.45 1.60 1.60 0 20 0
February 18, 2022 0.50 0.70 0.75 0 15 0 7.00 1.60 1.80 1.75 0 0 0
February 18, 2022 0.45 0.65 0.65 0 0 0 7.25 1.80 1.95 1.95 0 15 0
February 18, 2022 0.40 0.60 0.60 0 20 0 7.50 2.00 2.20 2.15 0 30 0
February 18, 2022 0.35 0.55 0.55 0 0 0 7.75 2.25 2.40 2.35 0 25 0
February 18, 2022 0.35 0.50 0.55 0 1 0 8.00 2.45 2.60 2.55 0 0 0
February 18, 2022 0.30 0.45 0.50 0 35 0 8.25 2.65 2.80 2.80 0 15 0
February 18, 2022 0.30 0.45 0.45 0 10 0 8.50 2.90 3.05 2.85 0 35 0
February 18, 2022 0.25 0.40 0.45 0 33 0 8.75 3.15 3.25 3.25 0 15 0
February 18, 2022 0.25 0.40 0.40 0 0 0 9.00 3.35 3.50 3.45 0 20 0
February 18, 2022 0.20 0.35 0.30 0 15 0 9.25 3.55 3.70 3.70 0 27 0
February 18, 2022 0.20 0.35 0.35 0 0 0 9.50 3.80 3.95 3.90 0 0 0
February 18, 2022 0.20 0.35 0.35 0 0 0 9.75 4.05 4.20 4.15 0 0 0
February 18, 2022 0.20 0.30 0.35 0 0 0 10.00 4.25 4.45 4.35 0 20 0
March 18, 2022 1.45 1.60 0 0 0 0 5.00 0.55 0.70 0 0 0 0
March 18, 2022 1.30 1.50 1.60 0 0 0 5.25 0.65 0.80 0.80 0 0 0
March 18, 2022 1.20 1.35 1.40 0 0 0 5.50 0.80 0.95 0.95 0 0 0
March 18, 2022 1.05 1.25 1.30 0 0 0 5.75 0.90 1.10 1.10 0 0 0
March 18, 2022 0.95 1.15 1.20 0 144 0 6.00 1.10 1.25 1.20 0 10 0
March 18, 2022 0.90 1.05 1.10 0 29 0 6.25 1.25 1.40 1.40 0 10 0
March 18, 2022 0.80 1.00 1.00 0 15 0 6.50 1.40 1.55 1.55 0 9 0
March 18, 2022 0.75 0.90 0.95 0 10 0 6.75 1.55 1.75 1.70 0 10 0
March 18, 2022 0.65 0.85 0.85 0 94 0 7.00 1.75 1.95 1.90 0 72 0
March 18, 2022 0.60 0.80 0.80 0 0 0 7.25 1.95 2.10 2.10 0 0 0
March 18, 2022 0.55 0.75 0.75 0 8 0 7.50 2.15 2.30 2.30 0 21 0
March 18, 2022 0.50 0.70 0.70 0 15 0 7.75 2.35 2.50 2.50 0 10 0
March 18, 2022 0.50 0.65 0.65 0 38 0 8.00 2.55 2.75 2.70 0 3 0
March 18, 2022 0.45 0.60 0.60 0 0 0 8.25 2.75 2.95 2.90 0 0 0
March 18, 2022 0.40 0.55 0.60 0 0 0 8.50 3.00 3.15 3.10 0 10 0
March 18, 2022 0.40 0.55 0.55 0 15 0 8.75 3.25 3.35 3.35 0 15 0
March 18, 2022 0.35 0.50 0.50 0 81 0 9.00 3.40 3.60 3.55 0 50 0
March 18, 2022 0.35 0.50 0.50 0 0 0 9.25 3.70 3.85 3.80 0 0 0
March 18, 2022 0.30 0.45 0.45 0 16 0 9.50 3.90 4.05 4.00 0 20 0
March 18, 2022 0.30 0.40 0.45 0 25 0 10.00 4.35 4.50 4.45 0 126 0
March 18, 2022 0.20 0.35 0.35 0 43 0 11.00 5.30 5.50 5.40 0 70 0
March 18, 2022 0.15 0.30 0.30 0 5 0 12.00 6.25 6.45 6.35 0 109 0
April 14, 2022 1.55 1.70 0 0 0 0 5.00 0.65 0.80 0 0 0 0
April 14, 2022 1.40 1.60 1.70 0 0 0 5.25 0.75 0.95 0.95 0 0 0
April 14, 2022 1.30 1.50 1.50 0 55 0 5.50 0.90 1.05 1.05 0 0 0
April 14, 2022 1.20 1.40 1.40 0 30 0 5.75 1.05 1.20 1.20 0 0 0
April 14, 2022 1.10 1.30 1.30 0 25 0 6.00 1.20 1.35 1.35 0 20 0
April 14, 2022 1.00 1.20 1.20 0 0 0 6.25 1.35 1.55 1.50 0 0 0
April 14, 2022 0.95 1.10 1.15 0 10 0 6.50 1.55 1.70 1.65 0 0 0
April 14, 2022 0.85 1.05 1.05 0 20 0 6.75 1.70 1.85 1.85 0 0 0
April 14, 2022 0.75 0.95 1.00 0 20 0 7.00 1.90 2.05 2.00 0 10 0
April 14, 2022 0.70 0.90 0.90 0 10 0 7.25 2.05 2.25 2.20 0 10 0
April 14, 2022 0.65 0.85 0.85 0 10 0 7.50 2.25 2.45 2.40 0 15 0
April 14, 2022 0.60 0.80 0.80 0 0 0 7.75 2.45 2.65 2.60 0 10 0
April 14, 2022 0.55 0.75 0.75 0 4 0 8.00 2.70 2.85 2.80 0 25 0
April 14, 2022 0.50 0.70 0.70 0 197 0 8.25 2.85 3.05 3.00 0 10 0
April 14, 2022 0.45 0.70 0.70 0 882 0 8.50 3.05 3.25 3.20 0 20 0
April 14, 2022 0.45 0.65 0.65 0 0 0 8.75 3.30 3.50 3.45 0 0 0
April 14, 2022 0.40 0.60 0.60 0 0 0 9.00 3.50 3.70 3.65 0 0 0
April 14, 2022 0.40 0.60 0.60 0 0 0 9.25 3.75 3.90 3.85 0 0 0
April 14, 2022 0.35 0.55 0.55 0 0 0 9.50 3.95 4.15 4.10 0 0 0
April 14, 2022 0.35 0.55 0.55 0 0 0 9.75 4.15 4.40 4.35 0 0 0
April 14, 2022 0.30 0.50 0.50 0 0 0 10.00 4.40 4.60 4.55 0 0 0
May 20, 2022 1.60 1.85 0 0 0 0 5.00 0.75 0.95 0 0 0 0
May 20, 2022 1.50 1.70 1.80 0 0 0 5.25 0.85 1.05 1.05 0 0 0
May 20, 2022 1.40 1.60 1.75 0 5 0 5.50 1.00 1.20 1.20 0 0 0
May 20, 2022 1.30 1.50 1.60 0 6 0 5.75 1.15 1.35 1.35 0 0 0
May 20, 2022 1.20 1.40 1.45 0 0 0 6.00 1.30 1.50 1.45 0 0 0
May 20, 2022 1.10 1.30 1.35 0 0 0 6.25 1.45 1.65 1.65 0 0 0
May 20, 2022 1.00 1.25 1.25 0 0 0 6.50 1.60 1.85 1.80 0 0 0
May 20, 2022 0.95 1.15 1.20 0 0 0 6.75 1.80 2.00 1.95 0 0 0
May 20, 2022 0.90 1.10 1.10 0 0 0 7.00 2.00 2.20 2.15 0 0 0
May 20, 2022 0.80 1.05 1.10 0 8 0 7.25 2.20 2.35 2.35 0 0 0
May 20, 2022 0.75 0.95 1.00 0 0 0 7.50 2.40 2.55 2.50 0 0 0
May 20, 2022 0.70 0.90 0.90 0 0 0 7.75 2.55 2.75 2.70 0 0 0
May 20, 2022 0.65 0.85 0.85 0 0 0 8.00 2.75 2.95 2.90 0 0 0
May 20, 2022 0.60 0.80 0.80 0 0 0 8.25 2.95 3.15 3.10 0 0 0
June 17, 2022 2.25 2.50 2.60 0 0 0 4.00 0.35 0.55 0.55 0 0 0
June 17, 2022 1.70 1.90 1.95 0 0 0 5.00 0.80 1.00 1.00 0 70 0
June 17, 2022 1.45 1.70 1.70 0 32 0 5.50 1.05 1.30 1.25 0 0 0
June 17, 2022 1.25 1.50 1.45 0 124 0 6.00 1.35 1.60 1.55 0 0 0
June 17, 2022 1.10 1.35 1.35 0 25 0 6.50 1.70 1.90 1.90 0 0 0
June 17, 2022 0.95 1.20 1.20 0 32 0 7.00 2.10 2.30 2.20 0 0 0
June 17, 2022 0.80 1.05 1.10 0 15 0 7.50 2.40 2.65 2.60 0 0 0
June 17, 2022 0.70 0.95 1.00 0 2 0 8.00 2.85 3.05 3.00 0 0 0
June 17, 2022 0.65 0.90 0.90 0 0 0 8.50 3.25 3.50 3.40 0 0 0
June 17, 2022 0.55 0.80 0.80 0 15 0 9.00 3.65 3.90 3.80 0 120 0
June 17, 2022 0.50 0.75 0.75 0 1 0 9.50 4.10 4.35 4.15 0 161 0
June 17, 2022 0.45 0.70 0.70 0 56 0 10.00 4.55 4.80 4.70 0 141 0
September 16, 2022 2.40 2.65 2.80 0 0 0 4.00 0.50 0.75 0.70 0 0 0
September 16, 2022 1.85 2.15 2.15 0 60 0 5.00 0.95 1.25 1.15 0 0 0
September 16, 2022 1.65 1.95 1.95 0 10 0 5.50 1.25 1.55 1.45 0 5 0
September 16, 2022 1.45 1.75 1.75 0 47 0 6.00 1.55 1.85 1.75 0 25 0
September 16, 2022 1.30 1.60 1.60 0 19 0 6.50 1.90 2.20 2.10 0 5 0
September 16, 2022 1.15 1.45 1.45 0 25 0 7.00 2.25 2.55 2.45 0 21 0
September 16, 2022 1.05 1.35 1.35 0 0 0 7.50 2.65 2.95 2.85 0 0 0
September 16, 2022 0.95 1.25 1.25 0 61 0 8.00 3.05 3.35 3.20 0 5 0
September 16, 2022 0.85 1.15 1.15 0 10 0 8.50 3.45 3.75 3.60 0 0 0
September 16, 2022 0.75 1.05 1.05 0 4 0 9.00 3.85 4.15 4.05 0 25 0
September 16, 2022 0.70 1.00 1.00 0 0 0 9.50 4.30 4.60 4.45 0 0 0
September 16, 2022 0.65 0.95 0.95 0 0 0 10.00 4.75 5.05 4.90 0 0 0