ACB - Aurora Cannabis Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACB200529C000005002020-05-08 3:54PM EDT0.500.180.180.20-0.02-10.00%1043960.00%
ACB200529C000010002020-05-22 9:30AM EDT1.0015.9514.2515.050.00-111,325.00%
ACB200529C000015002020-05-18 1:59PM EDT1.5016.3513.7514.450.00-891,787.50%
ACB200529C000040002020-05-18 12:11AM EDT4.005.2011.1511.900.00---956.25%
ACB200529C000045002020-05-18 12:11AM EDT4.505.2010.6511.400.00---878.13%
ACB200529C000050002020-05-21 11:24AM EDT5.0010.0810.1510.950.00--1843.75%
ACB200529C000055002020-05-20 9:44AM EDT5.507.359.6510.550.00-11839.06%
ACB200529C000060002020-05-18 12:11AM EDT6.005.109.2510.100.00--0500.00%
ACB200529C000065002020-05-21 10:00AM EDT6.5010.208.659.550.00-15720.31%
ACB200529C000070002020-05-18 11:27AM EDT7.0010.758.359.050.00-103453.13%
ACB200529C000075002020-05-19 9:45AM EDT7.509.007.858.450.00-12359.38%
ACB200529C000080002020-05-22 2:41PM EDT8.008.507.257.950.00-44532.03%
ACB200529C000085002020-05-20 12:54PM EDT8.504.556.907.400.00-1012306.25%
ACB200529C000090002020-05-22 1:02PM EDT9.007.506.506.850.00-213306.25%
ACB200529C000095002020-05-26 12:20PM EDT9.506.455.906.45-0.65-9.15%46279.69%
ACB200529C000100002020-05-22 1:44PM EDT10.006.785.505.850.00-6168254.69%
ACB200529C000105002020-05-26 12:03PM EDT10.505.205.005.30-0.90-14.75%8151210.94%
ACB200529C000110002020-05-26 11:58AM EDT11.004.504.504.80-0.49-9.82%8251189.06%
ACB200529C000120002020-05-26 3:45PM EDT12.003.763.503.85-0.49-11.53%691,046164.84%
ACB200529C000130002020-05-26 3:38PM EDT13.002.852.412.89-0.39-12.04%108320110.94%
ACB200529C000140002020-05-26 2:52PM EDT14.002.101.572.04-0.39-15.66%140779119.14%
ACB200529C000150002020-05-26 3:58PM EDT15.001.121.081.19-0.79-41.36%435503124.22%
ACB200529C000160002020-05-26 3:57PM EDT16.000.730.650.71-0.66-47.48%2,1101,442130.47%
ACB200529C000170002020-05-26 3:59PM EDT17.000.460.460.50-0.61-57.01%2,0311,059151.37%
ACB200529C000180002020-05-26 3:58PM EDT18.000.300.300.35-0.55-64.71%1,098974163.67%
ACB200529C000190002020-05-26 3:59PM EDT19.000.220.200.22-0.44-66.67%536415170.31%
ACB200529C000200002020-05-26 3:59PM EDT20.000.150.150.17-0.35-70.00%1,1861,152184.38%
ACB200529C000210002020-05-26 3:44PM EDT21.000.090.050.11-0.28-75.68%491420178.13%
ACB200529C000220002020-05-26 3:42PM EDT22.000.090.060.10-0.27-75.00%556210199.22%
ACB200529C000230002020-05-26 3:56PM EDT23.000.080.020.12-0.25-75.76%65173212.50%
ACB200529C000240002020-05-26 3:50PM EDT24.000.080.060.09-0.18-69.23%31073234.38%
ACB200529C000250002020-05-26 2:47PM EDT25.000.060.000.09-0.18-75.00%90142229.69%
ACB200529C000260002020-05-26 3:57PM EDT26.000.040.020.08-0.12-75.00%146485250.00%
ACB200529C000270002020-05-26 12:36PM EDT27.000.050.020.05-0.08-61.54%15149250.00%
ACB200529C000280002020-05-26 12:52PM EDT28.000.040.010.03-0.05-55.56%11514243.75%
ACB200529C000290002020-05-26 11:14AM EDT29.000.030.000.05-0.18-85.71%976262.50%
ACB200529C000300002020-05-26 12:24PM EDT30.000.020.000.03-0.08-80.00%3177256.25%
ACB200529C000310002020-05-26 12:44PM EDT31.000.030.020.03-0.09-75.00%253199287.50%
ACB200529C000320002020-05-21 3:51PM EDT32.000.300.010.280.00--14391.41%
ACB200529C000330002020-05-26 9:30AM EDT33.000.010.000.29-0.19-95.00%215403.91%
ACB200529C000340002020-05-26 2:45PM EDT34.000.020.000.26-0.09-81.82%324407.81%
ACB200529C000350002020-05-22 1:46PM EDT35.000.090.000.120.00-108110370.31%
ACB200529C000360002020-05-22 12:36PM EDT36.000.060.000.320.00-38446.88%
ACB200529C000370002020-05-22 9:34AM EDT37.000.110.000.080.00-522368.75%
ACB200529C000380002020-05-26 11:11AM EDT38.000.020.000.01-0.12-85.71%230300.00%
ACB200529C000390002020-05-26 12:28PM EDT39.000.010.000.01-0.04-80.00%1120306.25%
PutsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACB200529P000005002020-05-08 3:59PM EDT0.500.060.040.06+0.03+100.00%2594321,800.00%
ACB200529P000010002020-05-22 11:06AM EDT1.000.010.000.010.00-131,000.00%
ACB200529P000030002020-05-19 11:43AM EDT3.000.050.000.010.00--101600.00%
ACB200529P000035002020-05-19 2:52PM EDT3.500.030.000.010.00-140537.50%
ACB200529P000040002020-05-20 10:24AM EDT4.000.030.000.020.00-2554525.00%
ACB200529P000045002020-05-26 9:30AM EDT4.500.010.000.010.00-1,508620450.00%
ACB200529P000050002020-05-26 9:30AM EDT5.000.010.000.000.00-1541450.00%
ACB200529P000055002020-05-26 9:31AM EDT5.500.010.000.010.00-3175375.00%
ACB200529P000060002020-05-26 9:30AM EDT6.000.010.000.000.00-947650.00%
ACB200529P000065002020-05-26 10:06AM EDT6.500.010.000.010.00-114917325.00%
ACB200529P000070002020-05-26 10:08AM EDT7.000.010.000.000.00-351,00250.00%
ACB200529P000075002020-05-26 10:19AM EDT7.500.010.000.020.00-3188293.75%
ACB200529P000080002020-05-26 3:13PM EDT8.000.010.000.00-0.01-50.00%81,16150.00%
ACB200529P000085002020-05-26 12:47PM EDT8.500.010.000.01-0.02-66.67%1731,720225.00%
ACB200529P000090002020-05-26 3:53PM EDT9.000.010.010.03-0.03-75.00%230587250.00%
ACB200529P000095002020-05-26 2:48PM EDT9.500.010.010.03-0.06-85.71%50467228.13%
ACB200529P000100002020-05-26 3:59PM EDT10.000.030.010.03-0.05-62.50%235803206.25%
ACB200529P000105002020-05-26 3:55PM EDT10.500.040.030.04-0.09-69.23%160463206.25%
ACB200529P000110002020-05-26 3:48PM EDT11.000.060.050.06-0.10-62.50%4812,009201.56%
ACB200529P000120002020-05-26 3:58PM EDT12.000.110.100.12-0.18-62.07%1,3772,463186.72%
ACB200529P000130002020-05-26 3:51PM EDT13.000.180.180.19-0.31-63.27%791901165.63%
ACB200529P000140002020-05-26 3:59PM EDT14.000.400.360.45-0.43-51.81%1,6441,022164.06%
ACB200529P000150002020-05-26 3:55PM EDT15.000.760.730.80-0.53-41.09%1,099708163.28%
ACB200529P000160002020-05-26 3:57PM EDT16.001.351.301.45-0.42-23.73%746872177.34%
ACB200529P000170002020-05-26 3:59PM EDT17.002.142.062.26-0.22-9.32%73243199.22%
ACB200529P000180002020-05-26 1:54PM EDT18.002.942.733.15-0.15-4.85%95101205.86%
ACB200529P000190002020-05-26 9:36AM EDT19.004.053.654.10-0.10-2.41%48230.47%
ACB200529P000200002020-05-26 12:57PM EDT20.004.634.605.00-0.22-4.54%818246.88%
ACB200529P000210002020-05-22 10:41AM EDT21.006.085.555.950.00-22264.06%
ACB200529P000230002020-05-26 9:55AM EDT23.007.607.457.95-0.63-7.65%24300.39%
ACB200529P000270002020-05-21 3:47PM EDT27.0010.5011.3011.950.00--100355.47%
ACB200529P000280002020-05-21 3:47PM EDT28.0011.2012.2512.900.00--1353.13%
ACB200529P000290002020-05-22 3:53PM EDT29.0013.4513.4013.850.00-111387.50%
ACB200529P000340002020-05-21 9:49AM EDT34.0017.9518.4519.050.00--1501.56%
ACB200529P000350002020-05-19 9:50AM EDT35.0020.1019.4519.850.00--4478.91%
ACB200529P000360002020-05-19 9:50AM EDT36.0021.0520.3020.900.00--11470.31%
ACB200529P000370002020-05-19 9:50AM EDT37.0022.2521.4021.900.00--13502.34%
ACB200529P000390002020-05-19 9:50AM EDT39.0023.9523.4023.850.00--7514.06%