ETFMG Alternative Harvest ETF (MJ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ220527C00006500 | 2022-05-18 9:30AM EDT | 6.50 | 1.40 | 0.10 | 1.25 | 0.00 | - | 1 | 6 | 375.00% |
| MJ220527C00007000 | 2022-05-26 9:43AM EDT | 7.00 | 0.47 | 0.45 | 1.45 | +0.08 | +20.51% | 5 | 11 | 406.25% |
| MJ220527C00007500 | 2022-05-26 3:56PM EDT | 7.50 | 0.18 | 0.10 | 0.20 | +0.07 | +63.64% | 30 | 88 | 67.19% |
| MJ220527C00008000 | 2022-05-26 3:47PM EDT | 8.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1,310 | 209 | 92.19% |
| MJ220527C00008500 | 2022-05-23 9:30AM EDT | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 313 | 156.25% |
| MJ220527C00009000 | 2022-05-23 1:18PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 212.50% |
| MJ220527C00009500 | 2022-05-17 12:52PM EDT | 9.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 52 | 262.50% |
| MJ220527C00010000 | 2022-05-03 9:34AM EDT | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 118 | 309.38% |
| MJ220527C00010500 | 2022-05-17 9:56AM EDT | 10.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 9 | 403.13% |
| MJ220527C00011000 | 2022-05-23 11:55AM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 387.50% |
| MJ220527C00011500 | 2022-04-22 1:48PM EDT | 11.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 631.25% |
| MJ220527C00012000 | 2022-05-17 3:34PM EDT | 12.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 5 | 462.50% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ220527P00006500 | 2022-05-26 9:30AM EDT | 6.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 243.75% |
| MJ220527P00007000 | 2022-05-25 9:30AM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 49 | 125.00% |
| MJ220527P00007500 | 2022-05-26 3:56PM EDT | 7.50 | 0.08 | 0.05 | 0.10 | -0.27 | -77.14% | 536 | 251 | 70.31% |
| MJ220527P00008000 | 2022-05-25 1:09PM EDT | 8.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 3 | 8 | 96.88% |
| MJ220527P00008500 | 2022-05-18 2:42PM EDT | 8.50 | 0.99 | 0.75 | 1.70 | -0.39 | -28.26% | 1 | 20 | 398.44% |
| MJ220527P00009000 | 2022-05-25 2:18PM EDT | 9.00 | 1.73 | 1.25 | 2.20 | 0.00 | - | 4 | 19 | 481.25% |
| MJ220527P00009500 | 2022-05-16 1:00PM EDT | 9.50 | 1.88 | 1.80 | 2.60 | 0.00 | - | 2 | 2 | 534.38% |
| MJ220527P00010000 | 2022-05-16 1:00PM EDT | 10.00 | 2.38 | 2.20 | 3.10 | 0.00 | - | 2 | 0 | 556.25% |
| MJ220527P00010500 | 2022-04-08 11:23AM EDT | 10.50 | 1.54 | 2.05 | 3.10 | 0.00 | - | 10 | 10 | 565.63% |
| MJ220527P00015000 | 2022-05-23 10:12AM EDT | 15.00 | 7.60 | 7.00 | 8.20 | 0.00 | - | 1 | 0 | 923.44% |
© 2022 Yahoo. All rights reserved.
