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 Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ACB210122C00003500	2021-01-04 10:06AM EST	3.50	5.90	6.00	10.85	0.00	-	-	0	2,014.84%
ACB210122C00005000	2021-01-15 3:56PM EST	5.00	6.35	4.50	9.50	+0.40	+6.72%	3	1	1,471.09%
ACB210122C00006000	2021-01-14 3:00PM EST	6.00	5.80	3.55	8.50	0.00	-	5	3	1,217.19%
ACB210122C00006500	2021-01-12 9:54AM EST	6.50	4.08	3.60	8.50	0.00	-	1	10	506.25%
ACB210122C00007000	2021-01-15 2:16PM EST	7.00	5.25	3.10	7.50	+0.40	+8.25%	1	24	366.41%
ACB210122C00007500	2021-01-14 9:58AM EST	7.50	4.90	4.40	7.50	+0.45	+10.11%	4	94	667.19%
ACB210122C00008000	2021-01-15 3:30PM EST	8.00	4.00	3.60	7.00	+0.05	+1.27%	58	235	573.05%
ACB210122C00008500	2021-01-15 2:54PM EST	8.50	3.51	3.25	4.00	+0.01	+0.29%	120	278	190.63%
ACB210122C00009000	2021-01-15 2:37PM EST	9.00	3.15	2.96	3.25	+0.15	+5.00%	127	951	154.69%
ACB210122C00009500	2021-01-15 3:55PM EST	9.50	2.53	0.00	2.79	-0.04	-1.56%	157	455	196.48%
ACB210122C00010000	2021-01-15 3:58PM EST	10.00	2.06	2.00	2.22	-0.09	-4.19%	1,361	1,402	110.94%
ACB210122C00010500	2021-01-15 3:54PM EST	10.50	1.66	1.60	1.73	-0.13	-7.26%	1,035	2,239	105.86%
ACB210122C00011000	2021-01-15 3:58PM EST	11.00	1.29	1.19	1.30	-0.20	-13.42%	1,263	3,224	99.22%
ACB210122C00011500	2021-01-15 3:59PM EST	11.50	0.93	0.90	1.06	-0.31	-25.00%	1,366	2,149	112.50%
ACB210122C00012000	2021-01-15 3:59PM EST	12.00	0.68	0.70	0.77	-0.37	-35.24%	8,373	6,390	116.41%
ACB210122C00012500	2021-01-15 3:58PM EST	12.50	0.53	0.52	0.58	-0.35	-39.77%	10,539	2,839	120.90%
ACB210122C00013000	2021-01-15 3:59PM EST	13.00	0.41	0.37	0.55	-0.34	-45.33%	6,172	2,079	133.98%
ACB210122C00013500	2021-01-15 3:58PM EST	13.50	0.35	0.30	0.38	-0.28	-44.44%	2,193	863	135.94%
ACB210122C00014000	2021-01-15 3:59PM EST	14.00	0.30	0.20	0.38	-0.22	-42.31%	2,620	1,208	146.48%
ACB210122C00014500	2021-01-15 3:57PM EST	14.50	0.17	0.16	0.50	-0.29	-63.04%	622	357	173.44%
ACB210122C00015000	2021-01-15 3:58PM EST	15.00	0.23	0.21	0.25	-0.15	-39.47%	4,902	1,517	167.97%
ACB210122C00015500	2021-01-15 3:57PM EST	15.50	0.26	0.09	0.29	-0.07	-21.21%	1,083	1,086	172.66%
ACB210122C00016000	2021-01-15 3:58PM EST	16.00	0.21	0.16	0.23	-0.08	-27.59%	813	1,585	188.28%
ACB210122C00017000	2021-01-15 3:49PM EST	17.00	0.19	0.00	0.25	-0.04	-17.39%	315	0	190.63%
ACB210122C00018000	2021-01-15 3:27PM EST	18.00	0.17	0.09	0.21	-0.02	-10.53%	734	0	222.66%
ACB210122C00019000	2021-01-15 3:38PM EST	19.00	0.13	0.00	0.17	-0.01	-7.14%	502	0	215.63%
ACB210122C00020000	2021-01-15 3:31PM EST	20.00	0.11	0.07	0.12	0.00	-	1,025	1,705	239.06%
ACB210122C00021000	2021-01-15 2:40PM EST	21.00	0.11	0.08	0.14	+0.01	+10.00%	86	0	263.28%
ACB210122C00022000	2021-01-15 3:58PM EST	22.00	0.08	0.03	0.08	-0.02	-20.00%	661	0	246.88%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ACB210122P00005000	2021-01-12 11:24AM EST	5.00	0.02	0.00	0.02	0.00	-	18	32	293.75%
ACB210122P00006000	2021-01-13 3:27PM EST	6.00	0.02	0.00	3.85	0.00	-	2	274	1,037.50%
ACB210122P00006500	2021-01-13 11:43AM EST	6.50	0.02	0.01	0.02	0.00	-	19	215	225.00%
ACB210122P00007000	2021-01-15 3:44PM EST	7.00	0.02	0.00	0.20	+0.01	+100.00%	220	352	284.38%
ACB210122P00007500	2021-01-15 3:57PM EST	7.50	0.03	0.02	0.03	+0.02	+200.00%	522	246	193.75%
ACB210122P00008000	2021-01-15 3:44PM EST	8.00	0.02	0.02	0.03	0.00	-	530	771	168.75%
ACB210122P00008500	2021-01-15 3:29PM EST	8.50	0.03	0.01	0.04	-0.02	-40.00%	299	381	148.44%
ACB210122P00009000	2021-01-15 3:38PM EST	9.00	0.05	0.03	0.07	-0.03	-37.50%	363	777	145.31%
ACB210122P00009500	2021-01-15 3:21PM EST	9.50	0.07	0.06	0.10	-0.06	-46.15%	84	411	138.28%
ACB210122P00010000	2021-01-15 3:58PM EST	10.00	0.09	0.09	0.11	-0.13	-59.09%	1,211	1,404	122.66%
ACB210122P00010500	2021-01-15 3:52PM EST	10.50	0.14	0.12	0.20	-0.21	-60.00%	279	603	115.63%
ACB210122P00011000	2021-01-15 3:59PM EST	11.00	0.35	0.20	0.35	-0.22	-38.60%	1,573	902	114.06%
ACB210122P00011500	2021-01-15 3:57PM EST	11.50	0.46	0.32	0.59	-0.34	-42.50%	897	462	115.04%
ACB210122P00012000	2021-01-15 3:59PM EST	12.00	0.70	0.64	0.80	-0.41	-36.94%	2,013	322	120.31%
ACB210122P00012500	2021-01-15 3:56PM EST	12.50	1.09	0.70	1.19	-0.33	-23.24%	1,410	0	110.16%
ACB210122P00013000	2021-01-15 3:58PM EST	13.00	1.42	1.26	1.80	-0.52	-26.80%	335	49	152.73%
ACB210122P00013500	2021-01-15 3:55PM EST	13.50	1.94	0.92	2.15	-0.29	-13.00%	23	15	76.56%
ACB210122P00014000	2021-01-15 12:36PM EST	14.00	2.38	0.05	5.00	-0.32	-11.85%	62	0	199.22%
ACB210122P00014500	2021-01-15 3:53PM EST	14.50	2.86	2.62	3.85	-0.29	-9.21%	98	0	257.42%
ACB210122P00015000	2021-01-15 2:59PM EST	15.00	3.30	1.00	5.05	-0.10	-2.94%	531	40	117.19%
ACB210122P00015500	2021-01-14 3:35PM EST	15.50	2.83	3.50	7.00	-1.17	-29.25%	5	44	467.97%
ACB210122P00016000	2021-01-15 10:59AM EST	16.00	4.05	3.70	4.35	-0.40	-8.99%	3	34	142.19%
ACB210122P00017000	2021-01-08 10:06AM EST	17.00	7.20	4.55	5.35	0.00	-	1	0	265.23%
ACB210122P00018000	2021-01-11 2:55PM EST	18.00	7.70	4.45	8.05	0.00	-	-	3	265.63%
ACB210122P00019000	2021-01-08 1:29PM EST	19.00	8.95	4.55	9.20	0.00	-	1	0	654.69%
ACB210122P00020000	2021-01-14 3:25PM EST	20.00	8.40	5.55	10.30	0.00	-	2	0	697.27%
ACB210122P00021000	2021-01-13 3:33PM EST	21.00	10.10	6.70	11.30	0.00	-	6	0	218.75%

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

Aurora Cannabis Inc. (ACB)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)