CRON - Cronos Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRON191018C000050002019-10-17 10:32AM EDT5.003.803.753.850.00-480.00%
CRON191018C000060002019-10-17 10:56AM EDT6.002.742.762.800.00-1280.00%
CRON191018C000065002019-10-17 10:56AM EDT6.502.242.272.310.00-39230.00%
CRON191018C000070002019-10-17 1:38PM EDT7.001.801.741.790.00-25610.00%
CRON191018C000075002019-10-17 3:08PM EDT7.501.151.261.320.00-1,847510.00%
CRON191018C000080002019-10-17 3:56PM EDT8.000.910.820.850.00-3,6846,1690.00%
CRON191018C000085002019-10-17 3:58PM EDT8.500.450.450.470.00-2,5722,234131.25%
CRON191018C000090002019-10-17 3:59PM EDT9.000.120.200.220.00-5,8543,494146.88%
CRON191018C000095002019-10-17 3:59PM EDT9.500.050.090.100.00-3,2773,489165.63%
CRON191018C000100002019-10-17 3:59PM EDT10.000.030.040.050.00-4,4334,732184.38%
CRON191018C000105002019-10-17 3:46PM EDT10.500.020.020.030.00-3,3392,303206.25%
CRON191018C000110002019-10-17 3:50PM EDT11.000.010.010.020.00-2,0482,256225.00%
CRON191018C000115002019-10-17 12:25PM EDT11.500.020.000.030.00-9252262.50%
CRON191018C000120002019-10-17 2:13PM EDT12.000.020.010.020.00-7063,953293.75%
CRON191018C000125002019-10-17 1:41PM EDT12.500.010.000.030.00-3391325.00%
CRON191018C000130002019-10-17 1:40PM EDT13.000.010.000.020.00-3211,708337.50%
CRON191018C000135002019-09-30 10:12AM EDT13.500.030.000.030.00-109387.50%
CRON191018C000140002019-10-17 12:14PM EDT14.000.010.000.010.00-1653,133350.00%
CRON191018C000150002019-10-17 10:08AM EDT15.000.010.000.010.00-342,764400.00%
CRON191018C000160002019-10-17 9:56AM EDT16.000.020.000.010.00-112,344450.00%
CRON191018C000170002019-10-17 10:34AM EDT17.000.010.000.010.00-152,204475.00%
CRON191018C000180002019-10-17 2:20PM EDT18.000.010.000.010.00-21,183525.00%
CRON191018C000190002019-10-17 10:50AM EDT19.000.010.000.010.00-5704550.00%
CRON191018C000200002019-10-17 9:35AM EDT20.000.010.000.010.00-1001,073575.00%
CRON191018C000210002019-09-19 1:53PM EDT21.000.020.000.010.00-1478625.00%
CRON191018C000220002019-10-17 10:48AM EDT22.000.010.000.010.00-1309650.00%
CRON191018C000230002019-10-04 11:20AM EDT23.000.010.000.010.00-5256675.00%
CRON191018C000240002019-09-27 12:03PM EDT24.000.020.000.010.00-1213700.00%
CRON191018C000250002019-09-13 10:42AM EDT25.000.020.000.030.00-2594812.50%
CRON191018C000260002019-08-20 10:17AM EDT26.000.020.000.000.00-522150.00%
CRON191018C000270002019-10-10 1:53PM EDT27.000.010.000.040.00-4220887.50%
CRON191018C000280002019-08-14 12:33PM EDT28.000.040.000.030.00-990887.50%
CRON191018C000290002019-08-12 1:29PM EDT29.000.050.000.050.00-10962.50%
CRON191018C000300002019-07-31 1:10PM EDT30.000.030.000.030.00-898925.00%
CRON191018C000310002019-06-20 10:37AM EDT31.000.130.000.170.00-46681,196.88%
CRON191018C000320002019-07-12 10:37AM EDT32.000.080.000.030.00-100975.00%
CRON191018C000330002019-10-10 1:45PM EDT33.000.010.000.030.00-1689987.50%
CRON191018C000340002019-05-22 10:41AM EDT34.000.100.060.100.00-1111,250.00%
CRON191018C000350002019-06-12 12:23PM EDT35.000.090.030.260.00-1361,400.00%
CRON191018C000360002019-06-07 11:16AM EDT36.000.520.160.170.00-221,453.13%
CRON191018C000370002019-08-27 11:20AM EDT37.000.010.000.030.00-101,050.00%
CRON191018C000380002019-10-17 9:30AM EDT38.000.030.000.040.00-10531,112.50%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRON191018P000050002019-08-29 2:55PM EDT5.000.020.000.030.00--0537.50%
CRON191018P000060002019-10-14 9:46AM EDT6.000.010.000.010.00-5126325.00%
CRON191018P000065002019-10-17 9:30AM EDT6.500.010.000.010.00-1441262.50%
CRON191018P000070002019-10-16 1:04PM EDT7.000.010.000.010.00-11,431212.50%
CRON191018P000075002019-10-17 12:42PM EDT7.500.010.010.020.00-1,1182,357187.50%
CRON191018P000080002019-10-17 3:58PM EDT8.000.020.040.050.00-3,2712,912168.75%
CRON191018P000085002019-10-17 3:58PM EDT8.500.040.150.160.00-2,3761,848166.41%
CRON191018P000090002019-10-17 3:57PM EDT9.000.250.420.420.00-4,9492,508185.16%
CRON191018P000095002019-10-17 3:57PM EDT9.500.660.780.800.00-10,7711,808203.13%
CRON191018P000100002019-10-17 3:50PM EDT10.001.121.191.300.00-5,1291,594239.06%
CRON191018P000105002019-10-17 10:54AM EDT10.501.881.721.740.00-1,134364284.38%
CRON191018P000110002019-10-17 3:27PM EDT11.002.222.212.260.00-3061,198340.63%
CRON191018P000115002019-10-17 11:30AM EDT11.502.792.712.730.00-60128368.75%
CRON191018P000120002019-10-17 3:55PM EDT12.003.093.153.200.00-396812343.75%
CRON191018P000125002019-10-17 10:09AM EDT12.503.903.653.750.00-330421.88%
CRON191018P000130002019-10-17 3:59PM EDT13.004.154.154.250.00-514,182459.38%
CRON191018P000135002019-10-17 11:48AM EDT13.504.604.654.750.00-7976493.75%
CRON191018P000140002019-10-17 3:16PM EDT14.005.255.155.250.00-23443525.00%
CRON191018P000145002019-10-17 10:36AM EDT14.505.755.655.750.00-946553.13%
CRON191018P000150002019-10-17 2:44PM EDT15.006.356.156.250.00-15977584.38%
CRON191018P000155002019-10-02 1:30PM EDT15.506.456.706.800.00--50690.63%
CRON191018P000160002019-10-17 10:28AM EDT16.007.247.157.250.00-18764637.50%
CRON191018P000165002019-10-17 10:24AM EDT16.507.557.607.750.00-634606.25%
CRON191018P000170002019-10-17 1:56PM EDT17.008.258.208.250.00-5434731.25%
CRON191018P000180002019-10-17 11:14AM EDT18.009.259.159.250.00-10423731.25%
CRON191018P000190002019-10-17 2:45PM EDT19.0010.3510.1510.250.00-31497775.00%
CRON191018P000200002019-10-17 1:18PM EDT20.0011.2511.1511.300.00-1287865.63%
CRON191018P000210002019-10-11 11:52AM EDT21.0013.0812.1012.250.00-1047781.25%
CRON191018P000220002019-10-17 12:48PM EDT22.0013.2513.1013.250.00-136818.75%
CRON191018P000230002019-10-08 1:40PM EDT23.0014.3814.1514.250.00-156918.75%
CRON191018P000240002019-09-23 12:20PM EDT24.0013.7015.1515.250.00-44950.00%
CRON191018P000250002019-09-26 2:57PM EDT25.0015.7016.1016.350.00-3741,037.50%
CRON191018P000260002019-05-21 11:33AM EDT26.0011.1010.1010.450.00-300.00%
CRON191018P000270002019-09-11 12:11PM EDT27.0015.7019.0519.350.00-211,981.25%
CRON191018P000280002019-09-16 12:13AM EDT28.0016.6519.6520.000.00--01,760.94%
CRON191018P000290002019-05-29 2:34PM EDT29.0014.1013.0013.600.00-5150.00%
CRON191018P000300002019-08-15 9:46AM EDT30.0017.6018.3018.900.00-100.00%
CRON191018P000320002019-10-02 10:10AM EDT32.0023.4023.1523.200.00-42881,075.00%
CRON191018P000330002019-10-17 3:38PM EDT33.0024.2223.8523.950.00-690.00%
CRON191018P000350002019-09-26 10:55AM EDT35.0025.6226.1026.300.00-201,218.75%
CRON191018P000360002019-10-01 1:09PM EDT36.0027.0027.1027.350.00--41,303.13%