Canada markets closed

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.58+0.20 (+2.71%)
At close: 04:00PM EDT
7.58 0.00 (0.00%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MJ220527C000065002022-05-18 9:30AM EDT6.501.400.101.250.00-16375.00%
MJ220527C000070002022-05-26 9:43AM EDT7.000.470.451.45+0.08+20.51%511406.25%
MJ220527C000075002022-05-26 3:56PM EDT7.500.180.100.20+0.07+63.64%308867.19%
MJ220527C000080002022-05-26 3:47PM EDT8.000.040.000.05+0.01+33.33%1,31020992.19%
MJ220527C000085002022-05-23 9:30AM EDT8.500.050.000.050.00-59313156.25%
MJ220527C000090002022-05-23 1:18PM EDT9.000.050.000.050.00-171212.50%
MJ220527C000095002022-05-17 12:52PM EDT9.500.020.000.050.00-852262.50%
MJ220527C000100002022-05-03 9:34AM EDT10.000.100.000.050.00-2118309.38%
MJ220527C000105002022-05-17 9:56AM EDT10.500.010.000.100.00-99403.13%
MJ220527C000110002022-05-23 11:55AM EDT11.000.030.000.050.00-320387.50%
MJ220527C000115002022-04-22 1:48PM EDT11.500.050.000.300.00-11631.25%
MJ220527C000120002022-05-17 3:34PM EDT12.000.080.000.050.00--5462.50%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MJ220527P000065002022-05-26 9:30AM EDT6.500.050.000.100.00-14243.75%
MJ220527P000070002022-05-25 9:30AM EDT7.000.100.000.050.00-1049125.00%
MJ220527P000075002022-05-26 3:56PM EDT7.500.080.050.10-0.27-77.14%53625170.31%
MJ220527P000080002022-05-25 1:09PM EDT8.000.650.350.550.00-3896.88%
MJ220527P000085002022-05-18 2:42PM EDT8.500.990.751.70-0.39-28.26%120398.44%
MJ220527P000090002022-05-25 2:18PM EDT9.001.731.252.200.00-419481.25%
MJ220527P000095002022-05-16 1:00PM EDT9.501.881.802.600.00-22534.38%
MJ220527P000100002022-05-16 1:00PM EDT10.002.382.203.100.00-20556.25%
MJ220527P000105002022-04-08 11:23AM EDT10.501.542.053.100.00-1010565.63%
MJ220527P000150002022-05-23 10:12AM EDT15.007.607.008.200.00-10923.44%