Canada Markets closed

Aurora Cannabis Inc. (ACB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.53-0.36 (-5.22%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACB200925C000040002020-09-18 3:39PM EDT4.002.462.445.50-1.14-31.67%12101,015.63%
ACB200925C000050002020-09-18 3:36PM EDT5.001.570.004.25-0.52-24.88%5517417.19%
ACB200925C000055002020-09-18 3:18PM EDT5.501.301.121.33-0.20-13.33%2915185.16%
ACB200925C000060002020-09-18 3:54PM EDT6.001.000.901.10-0.11-9.91%11689220.31%
ACB200925C000065002020-09-18 3:58PM EDT6.500.730.524.45-0.07-8.75%72742771.88%
ACB200925C000070002020-09-18 3:59PM EDT7.000.550.520.55-0.02-3.51%1,300939216.41%
ACB200925C000075002020-09-18 3:58PM EDT7.500.450.322.00+0.03+7.14%490504452.34%
ACB200925C000080002020-09-18 3:58PM EDT8.000.280.280.30-0.03-9.68%7521,205223.44%
ACB200925C000085002020-09-18 3:59PM EDT8.500.210.150.300.00-284666231.25%
ACB200925C000090002020-09-18 3:02PM EDT9.000.150.150.200.00-259714237.50%
ACB200925C000095002020-09-18 3:58PM EDT9.500.110.070.110.00-32338217.19%
ACB200925C000100002020-09-18 3:28PM EDT10.000.080.070.120.00-76948240.63%
ACB200925C000105002020-09-18 3:55PM EDT10.500.070.050.10-0.01-12.50%14508246.09%
ACB200925C000110002020-09-18 3:38PM EDT11.000.050.040.12-0.02-28.57%151399267.19%
ACB200925C000115002020-09-17 12:53PM EDT11.500.040.020.130.00-180279.69%
ACB200925C000120002020-09-18 11:32AM EDT12.000.050.000.09+0.01+25.00%15132265.63%
ACB200925C000125002020-09-17 10:39AM EDT12.500.040.010.060.00-241268.75%
ACB200925C000130002020-09-18 10:06AM EDT13.000.030.020.22-0.01-25.00%730357.03%
ACB200925C000135002020-09-16 2:44PM EDT13.500.030.000.040.00-1419268.75%
ACB200925C000140002020-09-18 3:27PM EDT14.000.050.010.05+0.01+25.00%1097296.88%
ACB200925C000145002020-09-17 1:44PM EDT14.500.020.010.050.00-1044306.25%
ACB200925C000200002020-09-16 12:42PM EDT20.000.010.011.250.00-1055756.25%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACB200925P000025002020-09-10 11:30AM EDT2.500.180.000.020.00--1350.00%
ACB200925P000040002020-09-18 3:26PM EDT4.000.040.000.05+0.03+300.00%324206221.88%
ACB200925P000050002020-09-18 3:55PM EDT5.000.140.130.15+0.06+75.00%377186215.63%
ACB200925P000055002020-09-18 3:57PM EDT5.500.240.230.25+0.09+60.00%464561203.91%
ACB200925P000065002020-09-18 3:59PM EDT6.500.740.680.75+0.29+64.44%395347219.53%
ACB200925P000070002020-09-18 3:48PM EDT7.001.000.961.23+0.29+40.85%208483243.75%
ACB200925P000075002020-09-18 3:38PM EDT7.502.341.243.50+1.32+129.41%13991524.61%
ACB200925P000080002020-09-18 1:54PM EDT8.002.740.913.90+1.40+104.48%20204426.56%
ACB200925P000085002020-09-18 1:43PM EDT8.502.251.204.30+0.37+19.68%1062416.41%
ACB200925P000090002020-09-18 1:02PM EDT9.002.681.984.75+0.38+16.52%667484.38%
ACB200925P000095002020-09-18 1:27PM EDT9.503.101.456.00+0.35+12.73%121470.31%
ACB200925P000100002020-09-14 3:26PM EDT10.002.961.546.000.00-18339.06%
ACB200925P000105002020-09-15 12:22PM EDT10.504.151.976.50+0.73+21.35%19346.88%
ACB200925P000110002020-08-25 10:16AM EDT11.002.452.347.000.00--2337.50%
ACB200925P000115002020-09-17 12:44PM EDT11.504.702.967.500.00-1214384.38%
ACB200925P000120002020-09-10 3:47PM EDT12.004.703.457.950.00-89387.50%
ACB200925P000125002020-09-08 12:45PM EDT12.504.944.008.450.00-55416.41%
ACB200925P000140002020-09-10 2:44PM EDT14.007.155.459.95+0.55+8.33%434448.44%