ACB - Aurora Cannabis Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB200529C00000500 | 2020-05-08 3:54PM EDT | 0.50 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 104 | 396 | 0.00% |
| ACB200529C00001000 | 2020-05-22 9:30AM EDT | 1.00 | 15.95 | 14.25 | 15.05 | 0.00 | - | 1 | 1 | 1,325.00% |
| ACB200529C00001500 | 2020-05-18 1:59PM EDT | 1.50 | 16.35 | 13.75 | 14.45 | 0.00 | - | 8 | 9 | 1,787.50% |
| ACB200529C00004000 | 2020-05-18 12:11AM EDT | 4.00 | 5.20 | 11.15 | 11.90 | 0.00 | - | - | - | 956.25% |
| ACB200529C00004500 | 2020-05-18 12:11AM EDT | 4.50 | 5.20 | 10.65 | 11.40 | 0.00 | - | - | - | 878.13% |
| ACB200529C00005000 | 2020-05-21 11:24AM EDT | 5.00 | 10.08 | 10.15 | 10.95 | 0.00 | - | - | 1 | 843.75% |
| ACB200529C00005500 | 2020-05-20 9:44AM EDT | 5.50 | 7.35 | 9.65 | 10.55 | 0.00 | - | 1 | 1 | 839.06% |
| ACB200529C00006000 | 2020-05-18 12:11AM EDT | 6.00 | 5.10 | 9.25 | 10.10 | 0.00 | - | - | 0 | 500.00% |
| ACB200529C00006500 | 2020-05-21 10:00AM EDT | 6.50 | 10.20 | 8.65 | 9.55 | 0.00 | - | 1 | 5 | 720.31% |
| ACB200529C00007000 | 2020-05-18 11:27AM EDT | 7.00 | 10.75 | 8.35 | 9.05 | 0.00 | - | 10 | 3 | 453.13% |
| ACB200529C00007500 | 2020-05-19 9:45AM EDT | 7.50 | 9.00 | 7.85 | 8.45 | 0.00 | - | 1 | 2 | 359.38% |
| ACB200529C00008000 | 2020-05-22 2:41PM EDT | 8.00 | 8.50 | 7.25 | 7.95 | 0.00 | - | 4 | 4 | 532.03% |
| ACB200529C00008500 | 2020-05-20 12:54PM EDT | 8.50 | 4.55 | 6.90 | 7.40 | 0.00 | - | 10 | 12 | 306.25% |
| ACB200529C00009000 | 2020-05-22 1:02PM EDT | 9.00 | 7.50 | 6.50 | 6.85 | 0.00 | - | 2 | 13 | 306.25% |
| ACB200529C00009500 | 2020-05-26 12:20PM EDT | 9.50 | 6.45 | 5.90 | 6.45 | -0.65 | -9.15% | 4 | 6 | 279.69% |
| ACB200529C00010000 | 2020-05-22 1:44PM EDT | 10.00 | 6.78 | 5.50 | 5.85 | 0.00 | - | 6 | 168 | 254.69% |
| ACB200529C00010500 | 2020-05-26 12:03PM EDT | 10.50 | 5.20 | 5.00 | 5.30 | -0.90 | -14.75% | 8 | 151 | 210.94% |
| ACB200529C00011000 | 2020-05-26 11:58AM EDT | 11.00 | 4.50 | 4.50 | 4.80 | -0.49 | -9.82% | 8 | 251 | 189.06% |
| ACB200529C00012000 | 2020-05-26 3:45PM EDT | 12.00 | 3.76 | 3.50 | 3.85 | -0.49 | -11.53% | 69 | 1,046 | 164.84% |
| ACB200529C00013000 | 2020-05-26 3:38PM EDT | 13.00 | 2.85 | 2.41 | 2.89 | -0.39 | -12.04% | 108 | 320 | 110.94% |
| ACB200529C00014000 | 2020-05-26 2:52PM EDT | 14.00 | 2.10 | 1.57 | 2.04 | -0.39 | -15.66% | 140 | 779 | 119.14% |
| ACB200529C00015000 | 2020-05-26 3:58PM EDT | 15.00 | 1.12 | 1.08 | 1.19 | -0.79 | -41.36% | 435 | 503 | 124.22% |
| ACB200529C00016000 | 2020-05-26 3:57PM EDT | 16.00 | 0.73 | 0.65 | 0.71 | -0.66 | -47.48% | 2,110 | 1,442 | 130.47% |
| ACB200529C00017000 | 2020-05-26 3:59PM EDT | 17.00 | 0.46 | 0.46 | 0.50 | -0.61 | -57.01% | 2,031 | 1,059 | 151.37% |
| ACB200529C00018000 | 2020-05-26 3:58PM EDT | 18.00 | 0.30 | 0.30 | 0.35 | -0.55 | -64.71% | 1,098 | 974 | 163.67% |
| ACB200529C00019000 | 2020-05-26 3:59PM EDT | 19.00 | 0.22 | 0.20 | 0.22 | -0.44 | -66.67% | 536 | 415 | 170.31% |
| ACB200529C00020000 | 2020-05-26 3:59PM EDT | 20.00 | 0.15 | 0.15 | 0.17 | -0.35 | -70.00% | 1,186 | 1,152 | 184.38% |
| ACB200529C00021000 | 2020-05-26 3:44PM EDT | 21.00 | 0.09 | 0.05 | 0.11 | -0.28 | -75.68% | 491 | 420 | 178.13% |
| ACB200529C00022000 | 2020-05-26 3:42PM EDT | 22.00 | 0.09 | 0.06 | 0.10 | -0.27 | -75.00% | 556 | 210 | 199.22% |
| ACB200529C00023000 | 2020-05-26 3:56PM EDT | 23.00 | 0.08 | 0.02 | 0.12 | -0.25 | -75.76% | 65 | 173 | 212.50% |
| ACB200529C00024000 | 2020-05-26 3:50PM EDT | 24.00 | 0.08 | 0.06 | 0.09 | -0.18 | -69.23% | 310 | 73 | 234.38% |
| ACB200529C00025000 | 2020-05-26 2:47PM EDT | 25.00 | 0.06 | 0.00 | 0.09 | -0.18 | -75.00% | 90 | 142 | 229.69% |
| ACB200529C00026000 | 2020-05-26 3:57PM EDT | 26.00 | 0.04 | 0.02 | 0.08 | -0.12 | -75.00% | 146 | 485 | 250.00% |
| ACB200529C00027000 | 2020-05-26 12:36PM EDT | 27.00 | 0.05 | 0.02 | 0.05 | -0.08 | -61.54% | 15 | 149 | 250.00% |
| ACB200529C00028000 | 2020-05-26 12:52PM EDT | 28.00 | 0.04 | 0.01 | 0.03 | -0.05 | -55.56% | 11 | 514 | 243.75% |
| ACB200529C00029000 | 2020-05-26 11:14AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | -0.18 | -85.71% | 9 | 76 | 262.50% |
| ACB200529C00030000 | 2020-05-26 12:24PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 3 | 177 | 256.25% |
| ACB200529C00031000 | 2020-05-26 12:44PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 253 | 199 | 287.50% |
| ACB200529C00032000 | 2020-05-21 3:51PM EDT | 32.00 | 0.30 | 0.01 | 0.28 | 0.00 | - | - | 14 | 391.41% |
| ACB200529C00033000 | 2020-05-26 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.29 | -0.19 | -95.00% | 2 | 15 | 403.91% |
| ACB200529C00034000 | 2020-05-26 2:45PM EDT | 34.00 | 0.02 | 0.00 | 0.26 | -0.09 | -81.82% | 3 | 24 | 407.81% |
| ACB200529C00035000 | 2020-05-22 1:46PM EDT | 35.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 108 | 110 | 370.31% |
| ACB200529C00036000 | 2020-05-22 12:36PM EDT | 36.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 3 | 8 | 446.88% |
| ACB200529C00037000 | 2020-05-22 9:34AM EDT | 37.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 5 | 22 | 368.75% |
| ACB200529C00038000 | 2020-05-26 11:11AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | -0.12 | -85.71% | 2 | 30 | 300.00% |
| ACB200529C00039000 | 2020-05-26 12:28PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 120 | 306.25% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB200529P00000500 | 2020-05-08 3:59PM EDT | 0.50 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 259 | 432 | 1,800.00% |
| ACB200529P00001000 | 2020-05-22 11:06AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 1,000.00% |
| ACB200529P00003000 | 2020-05-19 11:43AM EDT | 3.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 101 | 600.00% |
| ACB200529P00003500 | 2020-05-19 2:52PM EDT | 3.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 537.50% |
| ACB200529P00004000 | 2020-05-20 10:24AM EDT | 4.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 25 | 54 | 525.00% |
| ACB200529P00004500 | 2020-05-26 9:30AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,508 | 620 | 450.00% |
| ACB200529P00005000 | 2020-05-26 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 414 | 50.00% |
| ACB200529P00005500 | 2020-05-26 9:31AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 175 | 375.00% |
| ACB200529P00006000 | 2020-05-26 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 476 | 50.00% |
| ACB200529P00006500 | 2020-05-26 10:06AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 917 | 325.00% |
| ACB200529P00007000 | 2020-05-26 10:08AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 1,002 | 50.00% |
| ACB200529P00007500 | 2020-05-26 10:19AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 188 | 293.75% |
| ACB200529P00008000 | 2020-05-26 3:13PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 8 | 1,161 | 50.00% |
| ACB200529P00008500 | 2020-05-26 12:47PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 173 | 1,720 | 225.00% |
| ACB200529P00009000 | 2020-05-26 3:53PM EDT | 9.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 230 | 587 | 250.00% |
| ACB200529P00009500 | 2020-05-26 2:48PM EDT | 9.50 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 50 | 467 | 228.13% |
| ACB200529P00010000 | 2020-05-26 3:59PM EDT | 10.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 235 | 803 | 206.25% |
| ACB200529P00010500 | 2020-05-26 3:55PM EDT | 10.50 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 160 | 463 | 206.25% |
| ACB200529P00011000 | 2020-05-26 3:48PM EDT | 11.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 481 | 2,009 | 201.56% |
| ACB200529P00012000 | 2020-05-26 3:58PM EDT | 12.00 | 0.11 | 0.10 | 0.12 | -0.18 | -62.07% | 1,377 | 2,463 | 186.72% |
| ACB200529P00013000 | 2020-05-26 3:51PM EDT | 13.00 | 0.18 | 0.18 | 0.19 | -0.31 | -63.27% | 791 | 901 | 165.63% |
| ACB200529P00014000 | 2020-05-26 3:59PM EDT | 14.00 | 0.40 | 0.36 | 0.45 | -0.43 | -51.81% | 1,644 | 1,022 | 164.06% |
| ACB200529P00015000 | 2020-05-26 3:55PM EDT | 15.00 | 0.76 | 0.73 | 0.80 | -0.53 | -41.09% | 1,099 | 708 | 163.28% |
| ACB200529P00016000 | 2020-05-26 3:57PM EDT | 16.00 | 1.35 | 1.30 | 1.45 | -0.42 | -23.73% | 746 | 872 | 177.34% |
| ACB200529P00017000 | 2020-05-26 3:59PM EDT | 17.00 | 2.14 | 2.06 | 2.26 | -0.22 | -9.32% | 73 | 243 | 199.22% |
| ACB200529P00018000 | 2020-05-26 1:54PM EDT | 18.00 | 2.94 | 2.73 | 3.15 | -0.15 | -4.85% | 95 | 101 | 205.86% |
| ACB200529P00019000 | 2020-05-26 9:36AM EDT | 19.00 | 4.05 | 3.65 | 4.10 | -0.10 | -2.41% | 4 | 8 | 230.47% |
| ACB200529P00020000 | 2020-05-26 12:57PM EDT | 20.00 | 4.63 | 4.60 | 5.00 | -0.22 | -4.54% | 8 | 18 | 246.88% |
| ACB200529P00021000 | 2020-05-22 10:41AM EDT | 21.00 | 6.08 | 5.55 | 5.95 | 0.00 | - | 2 | 2 | 264.06% |
| ACB200529P00023000 | 2020-05-26 9:55AM EDT | 23.00 | 7.60 | 7.45 | 7.95 | -0.63 | -7.65% | 2 | 4 | 300.39% |
| ACB200529P00027000 | 2020-05-21 3:47PM EDT | 27.00 | 10.50 | 11.30 | 11.95 | 0.00 | - | - | 100 | 355.47% |
| ACB200529P00028000 | 2020-05-21 3:47PM EDT | 28.00 | 11.20 | 12.25 | 12.90 | 0.00 | - | - | 1 | 353.13% |
| ACB200529P00029000 | 2020-05-22 3:53PM EDT | 29.00 | 13.45 | 13.40 | 13.85 | 0.00 | - | 1 | 11 | 387.50% |
| ACB200529P00034000 | 2020-05-21 9:49AM EDT | 34.00 | 17.95 | 18.45 | 19.05 | 0.00 | - | - | 1 | 501.56% |
| ACB200529P00035000 | 2020-05-19 9:50AM EDT | 35.00 | 20.10 | 19.45 | 19.85 | 0.00 | - | - | 4 | 478.91% |
| ACB200529P00036000 | 2020-05-19 9:50AM EDT | 36.00 | 21.05 | 20.30 | 20.90 | 0.00 | - | - | 11 | 470.31% |
| ACB200529P00037000 | 2020-05-19 9:50AM EDT | 37.00 | 22.25 | 21.40 | 21.90 | 0.00 | - | - | 13 | 502.34% |
| ACB200529P00039000 | 2020-05-19 9:50AM EDT | 39.00 | 23.95 | 23.40 | 23.85 | 0.00 | - | - | 7 | 514.06% |
© 2020 Verizon Media. All rights reserved.