Canada markets closed

Aurora Cannabis Inc. (ACB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.04+0.08 (+0.67%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACB210122C000035002021-01-04 10:06AM EST3.505.906.0010.850.00--02,014.84%
ACB210122C000050002021-01-15 3:56PM EST5.006.354.509.50+0.40+6.72%311,471.09%
ACB210122C000060002021-01-14 3:00PM EST6.005.803.558.500.00-531,217.19%
ACB210122C000065002021-01-12 9:54AM EST6.504.083.608.500.00-110506.25%
ACB210122C000070002021-01-15 2:16PM EST7.005.253.107.50+0.40+8.25%124366.41%
ACB210122C000075002021-01-14 9:58AM EST7.504.904.407.50+0.45+10.11%494667.19%
ACB210122C000080002021-01-15 3:30PM EST8.004.003.607.00+0.05+1.27%58235573.05%
ACB210122C000085002021-01-15 2:54PM EST8.503.513.254.00+0.01+0.29%120278190.63%
ACB210122C000090002021-01-15 2:37PM EST9.003.152.963.25+0.15+5.00%127951154.69%
ACB210122C000095002021-01-15 3:55PM EST9.502.530.002.79-0.04-1.56%157455196.48%
ACB210122C000100002021-01-15 3:58PM EST10.002.062.002.22-0.09-4.19%1,3611,402110.94%
ACB210122C000105002021-01-15 3:54PM EST10.501.661.601.73-0.13-7.26%1,0352,239105.86%
ACB210122C000110002021-01-15 3:58PM EST11.001.291.191.30-0.20-13.42%1,2633,22499.22%
ACB210122C000115002021-01-15 3:59PM EST11.500.930.901.06-0.31-25.00%1,3662,149112.50%
ACB210122C000120002021-01-15 3:59PM EST12.000.680.700.77-0.37-35.24%8,3736,390116.41%
ACB210122C000125002021-01-15 3:58PM EST12.500.530.520.58-0.35-39.77%10,5392,839120.90%
ACB210122C000130002021-01-15 3:59PM EST13.000.410.370.55-0.34-45.33%6,1722,079133.98%
ACB210122C000135002021-01-15 3:58PM EST13.500.350.300.38-0.28-44.44%2,193863135.94%
ACB210122C000140002021-01-15 3:59PM EST14.000.300.200.38-0.22-42.31%2,6201,208146.48%
ACB210122C000145002021-01-15 3:57PM EST14.500.170.160.50-0.29-63.04%622357173.44%
ACB210122C000150002021-01-15 3:58PM EST15.000.230.210.25-0.15-39.47%4,9021,517167.97%
ACB210122C000155002021-01-15 3:57PM EST15.500.260.090.29-0.07-21.21%1,0831,086172.66%
ACB210122C000160002021-01-15 3:58PM EST16.000.210.160.23-0.08-27.59%8131,585188.28%
ACB210122C000170002021-01-15 3:49PM EST17.000.190.000.25-0.04-17.39%3150190.63%
ACB210122C000180002021-01-15 3:27PM EST18.000.170.090.21-0.02-10.53%7340222.66%
ACB210122C000190002021-01-15 3:38PM EST19.000.130.000.17-0.01-7.14%5020215.63%
ACB210122C000200002021-01-15 3:31PM EST20.000.110.070.120.00-1,0251,705239.06%
ACB210122C000210002021-01-15 2:40PM EST21.000.110.080.14+0.01+10.00%860263.28%
ACB210122C000220002021-01-15 3:58PM EST22.000.080.030.08-0.02-20.00%6610246.88%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACB210122P000050002021-01-12 11:24AM EST5.000.020.000.020.00-1832293.75%
ACB210122P000060002021-01-13 3:27PM EST6.000.020.003.850.00-22741,037.50%
ACB210122P000065002021-01-13 11:43AM EST6.500.020.010.020.00-19215225.00%
ACB210122P000070002021-01-15 3:44PM EST7.000.020.000.20+0.01+100.00%220352284.38%
ACB210122P000075002021-01-15 3:57PM EST7.500.030.020.03+0.02+200.00%522246193.75%
ACB210122P000080002021-01-15 3:44PM EST8.000.020.020.030.00-530771168.75%
ACB210122P000085002021-01-15 3:29PM EST8.500.030.010.04-0.02-40.00%299381148.44%
ACB210122P000090002021-01-15 3:38PM EST9.000.050.030.07-0.03-37.50%363777145.31%
ACB210122P000095002021-01-15 3:21PM EST9.500.070.060.10-0.06-46.15%84411138.28%
ACB210122P000100002021-01-15 3:58PM EST10.000.090.090.11-0.13-59.09%1,2111,404122.66%
ACB210122P000105002021-01-15 3:52PM EST10.500.140.120.20-0.21-60.00%279603115.63%
ACB210122P000110002021-01-15 3:59PM EST11.000.350.200.35-0.22-38.60%1,573902114.06%
ACB210122P000115002021-01-15 3:57PM EST11.500.460.320.59-0.34-42.50%897462115.04%
ACB210122P000120002021-01-15 3:59PM EST12.000.700.640.80-0.41-36.94%2,013322120.31%
ACB210122P000125002021-01-15 3:56PM EST12.501.090.701.19-0.33-23.24%1,4100110.16%
ACB210122P000130002021-01-15 3:58PM EST13.001.421.261.80-0.52-26.80%33549152.73%
ACB210122P000135002021-01-15 3:55PM EST13.501.940.922.15-0.29-13.00%231576.56%
ACB210122P000140002021-01-15 12:36PM EST14.002.380.055.00-0.32-11.85%620199.22%
ACB210122P000145002021-01-15 3:53PM EST14.502.862.623.85-0.29-9.21%980257.42%
ACB210122P000150002021-01-15 2:59PM EST15.003.301.005.05-0.10-2.94%53140117.19%
ACB210122P000155002021-01-14 3:35PM EST15.502.833.507.00-1.17-29.25%544467.97%
ACB210122P000160002021-01-15 10:59AM EST16.004.053.704.35-0.40-8.99%334142.19%
ACB210122P000170002021-01-08 10:06AM EST17.007.204.555.350.00-10265.23%
ACB210122P000180002021-01-11 2:55PM EST18.007.704.458.050.00--3265.63%
ACB210122P000190002021-01-08 1:29PM EST19.008.954.559.200.00-10654.69%
ACB210122P000200002021-01-14 3:25PM EST20.008.405.5510.300.00-20697.27%
ACB210122P000210002021-01-13 3:33PM EST21.0010.106.7011.300.00-60218.75%