Aurora Cannabis Inc. (ACB)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB240503C00004500 | 2024-04-22 12:00PM EDT | 4.50 | 1.70 | 2.56 | 4.85 | 0.00 | - | 5 | 0 | 1,171.88% |
| ACB240503C00005000 | 2024-04-30 3:12PM EDT | 5.00 | 3.70 | 2.00 | 4.30 | 0.00 | - | 4 | 7 | 973.44% |
| ACB240503C00005500 | 2024-05-01 9:47AM EDT | 5.50 | 2.00 | 1.13 | 3.90 | -1.10 | -35.48% | 1 | 29 | 747.66% |
| ACB240503C00006000 | 2024-05-01 3:57PM EDT | 6.00 | 1.20 | 1.12 | 1.53 | -2.05 | -63.08% | 14 | 657 | 321.09% |
| ACB240503C00006500 | 2024-05-01 2:12PM EDT | 6.50 | 1.11 | 0.78 | 1.02 | -1.64 | -59.64% | 402 | 1,928 | 140.63% |
| ACB240503C00007000 | 2024-05-01 3:43PM EDT | 7.00 | 0.49 | 0.47 | 0.54 | -1.83 | -78.88% | 1,077 | 2,674 | 136.72% |
| ACB240503C00007500 | 2024-05-01 3:59PM EDT | 7.50 | 0.25 | 0.23 | 0.27 | -1.65 | -86.84% | 1,388 | 1,348 | 143.75% |
| ACB240503C00008000 | 2024-05-01 3:58PM EDT | 8.00 | 0.12 | 0.11 | 0.13 | -1.38 | -92.00% | 5,059 | 3,029 | 154.69% |
| ACB240503C00008500 | 2024-05-01 3:59PM EDT | 8.50 | 0.07 | 0.06 | 0.08 | -1.23 | -94.62% | 3,158 | 2,267 | 176.56% |
| ACB240503C00009000 | 2024-05-01 3:57PM EDT | 9.00 | 0.05 | 0.04 | 0.05 | -1.03 | -95.37% | 3,103 | 1,205 | 196.88% |
| ACB240503C00009500 | 2024-05-01 3:44PM EDT | 9.50 | 0.06 | 0.02 | 0.15 | -0.74 | -92.50% | 529 | 189 | 275.00% |
| ACB240503C00010000 | 2024-05-01 3:47PM EDT | 10.00 | 0.04 | 0.01 | 0.07 | -0.65 | -94.20% | 3,384 | 4,079 | 262.50% |
| ACB240503C00010500 | 2024-05-01 2:46PM EDT | 10.50 | 0.05 | 0.01 | 0.15 | -0.48 | -90.57% | 57 | 248 | 340.63% |
| ACB240503C00011000 | 2024-05-01 3:07PM EDT | 11.00 | 0.03 | 0.02 | 0.10 | -0.46 | -93.88% | 181 | 617 | 350.00% |
| ACB240503C00011500 | 2024-05-01 9:42AM EDT | 11.50 | 0.09 | 0.01 | 0.20 | -0.32 | -78.05% | 25 | 78 | 428.13% |
| ACB240503C00012000 | 2024-05-01 2:16PM EDT | 12.00 | 0.03 | 0.01 | 0.03 | -0.31 | -91.18% | 211 | 1,202 | 331.25% |
| ACB240503C00012500 | 2024-05-01 9:33AM EDT | 12.50 | 0.10 | 0.01 | 0.26 | -0.20 | -66.67% | 9 | 22 | 514.06% |
| ACB240503C00014000 | 2024-05-01 3:51PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 427 | 4,170 | 393.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB240503P00003000 | 2024-04-30 1:17PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 500.00% |
| ACB240503P00003500 | 2024-04-30 1:22PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 32 | 425.00% |
| ACB240503P00004000 | 2024-04-30 2:44PM EDT | 4.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 277 | 518.75% |
| ACB240503P00004500 | 2024-05-01 10:20AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 503 | 93 | 300.00% |
| ACB240503P00005000 | 2024-05-01 3:50PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 615 | 510 | 281.25% |
| ACB240503P00005500 | 2024-05-01 3:54PM EDT | 5.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 95 | 736 | 243.75% |
| ACB240503P00006000 | 2024-05-01 3:25PM EDT | 6.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 697 | 1,129 | 209.38% |
| ACB240503P00006500 | 2024-05-01 3:47PM EDT | 6.50 | 0.05 | 0.04 | 0.09 | 0.00 | - | 532 | 618 | 162.50% |
| ACB240503P00007000 | 2024-05-01 3:56PM EDT | 7.00 | 0.16 | 0.15 | 0.19 | +0.06 | +60.00% | 1,693 | 1,469 | 150.00% |
| ACB240503P00007500 | 2024-05-01 3:48PM EDT | 7.50 | 0.41 | 0.39 | 0.44 | +0.26 | +173.33% | 871 | 558 | 155.47% |
| ACB240503P00008000 | 2024-05-01 3:42PM EDT | 8.00 | 0.80 | 0.72 | 0.82 | +0.50 | +166.67% | 620 | 662 | 160.94% |
| ACB240503P00008500 | 2024-05-01 3:39PM EDT | 8.50 | 1.25 | 1.15 | 1.37 | +0.71 | +131.48% | 76 | 102 | 211.72% |
| ACB240503P00009500 | 2024-05-01 2:36PM EDT | 9.50 | 2.23 | 1.55 | 4.35 | +1.08 | +93.91% | 16 | 15 | 679.69% |
| ACB240503P00010000 | 2024-05-01 1:15PM EDT | 10.00 | 2.74 | 2.35 | 3.40 | +0.08 | +3.01% | 1 | 24 | 425.00% |
| ACB240503P00010500 | 2024-05-01 1:42PM EDT | 10.50 | 3.20 | 2.05 | 5.30 | +1.37 | +74.86% | 1 | 13 | 639.06% |
| ACB240503P00011000 | 2024-04-23 3:11PM EDT | 11.00 | 3.85 | 2.82 | 5.80 | 0.00 | - | 1 | 10 | 750.00% |
| ACB240503P00014000 | 2024-04-30 3:41PM EDT | 14.00 | 6.50 | 4.55 | 7.00 | 0.00 | - | 1 | 16 | 766.41% |
© 2024 Yahoo. All rights reserved.