AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240524C00005500 | 2024-05-13 1:08PM EDT | 5.50 | 3.88 | 3.80 | 4.70 | 0.00 | - | 2 | 0 | 523.44% |
| MSOS240524C00006000 | 2024-05-14 2:09PM EDT | 6.00 | 3.78 | 3.30 | 3.40 | 0.00 | - | 2 | 3 | 250.00% |
| MSOS240524C00007000 | 2024-05-16 10:58AM EDT | 7.00 | 2.90 | 2.30 | 2.41 | 0.00 | - | 300 | 506 | 179.69% |
| MSOS240524C00007500 | 2024-04-22 9:37AM EDT | 7.50 | 1.78 | 1.84 | 1.93 | 0.00 | - | - | 3 | 160.94% |
| MSOS240524C00008000 | 2024-05-17 3:27PM EDT | 8.00 | 1.70 | 1.36 | 1.56 | 0.00 | - | 20 | 150 | 153.13% |
| MSOS240524C00008500 | 2024-05-20 1:02PM EDT | 8.50 | 0.92 | 0.88 | 0.94 | -0.32 | -25.81% | 2 | 31 | 96.88% |
| MSOS240524C00009000 | 2024-05-20 12:49PM EDT | 9.00 | 0.48 | 0.48 | 0.51 | -0.19 | -28.36% | 331 | 856 | 78.13% |
| MSOS240524C00009500 | 2024-05-20 1:08PM EDT | 9.50 | 0.24 | 0.22 | 0.24 | -0.14 | -36.84% | 408 | 1,990 | 74.22% |
| MSOS240524C00010000 | 2024-05-20 12:58PM EDT | 10.00 | 0.10 | 0.10 | 0.11 | -0.11 | -52.38% | 2,570 | 29,482 | 78.52% |
| MSOS240524C00010500 | 2024-05-20 1:11PM EDT | 10.50 | 0.05 | 0.05 | 0.06 | -0.05 | -45.45% | 270 | 15,810 | 86.72% |
| MSOS240524C00011000 | 2024-05-20 1:01PM EDT | 11.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 425 | 7,149 | 97.66% |
| MSOS240524C00011500 | 2024-05-20 12:42PM EDT | 11.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 212 | 20,848 | 103.13% |
| MSOS240524C00012000 | 2024-05-20 1:05PM EDT | 12.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 12 | 11,018 | 120.31% |
| MSOS240524C00012500 | 2024-05-17 3:32PM EDT | 12.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 152 | 211 | 134.38% |
| MSOS240524C00013000 | 2024-05-20 9:37AM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 1,792 | 143.75% |
| MSOS240524C00013500 | 2024-05-20 11:15AM EDT | 13.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 196 | 146.88% |
| MSOS240524C00014000 | 2024-05-16 12:48PM EDT | 14.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 252.34% |
| MSOS240524C00014500 | 2024-05-20 11:37AM EDT | 14.50 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 3 | 29 | 220.31% |
| MSOS240524C00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 1,465 | 276.56% |
| MSOS240524C00016000 | 2024-05-14 9:49AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 159 | 200.00% |
| MSOS240524C00016500 | 2024-05-17 9:30AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 212.50% |
| MSOS240524C00017000 | 2024-05-17 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 78 | 218.75% |
| MSOS240524C00017500 | 2024-05-17 1:50PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2 | 228.13% |
| MSOS240524C00018000 | 2024-05-17 3:52PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 87 | 237.50% |
| MSOS240524C00019000 | 2024-05-17 3:55PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 85 | 237.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240524P00003000 | 2024-05-14 3:49PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3 | 387.50% |
| MSOS240524P00005000 | 2024-04-12 12:35PM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 8 | 225.00% |
| MSOS240524P00005500 | 2024-04-26 9:56AM EDT | 5.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 226 | 444 | 187.50% |
| MSOS240524P00006000 | 2024-05-13 9:30AM EDT | 6.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | 75 | 237 | 162.50% |
| MSOS240524P00006500 | 2024-05-20 10:33AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 156 | 137.50% |
| MSOS240524P00007000 | 2024-05-20 10:39AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 351 | 566 | 109.38% |
| MSOS240524P00007500 | 2024-05-20 11:14AM EDT | 7.50 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 131 | 208 | 165.63% |
| MSOS240524P00008000 | 2024-05-20 11:57AM EDT | 8.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 8 | 535 | 81.25% |
| MSOS240524P00008500 | 2024-05-20 12:52PM EDT | 8.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 243 | 3,548 | 62.50% |
| MSOS240524P00009000 | 2024-05-20 1:09PM EDT | 9.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 314 | 2,581 | 55.08% |
| MSOS240524P00009500 | 2024-05-20 1:05PM EDT | 9.50 | 0.35 | 0.33 | 0.37 | +0.07 | +25.00% | 1,473 | 4,670 | 51.56% |
| MSOS240524P00010000 | 2024-05-20 11:16AM EDT | 10.00 | 0.73 | 0.70 | 0.75 | +0.12 | +19.67% | 31 | 1,386 | 53.13% |
| MSOS240524P00010500 | 2024-05-17 10:32AM EDT | 10.50 | 0.92 | 1.16 | 1.24 | 0.00 | - | 25 | 290 | 70.31% |
| MSOS240524P00011000 | 2024-05-16 1:25PM EDT | 11.00 | 1.00 | 1.62 | 1.69 | 0.00 | - | 20 | 38 | 0.00% |
| MSOS240524P00011500 | 2024-05-07 12:50PM EDT | 11.50 | 2.30 | 2.11 | 2.22 | 0.00 | - | 2 | 1 | 81.25% |
| MSOS240524P00012000 | 2024-05-13 11:22AM EDT | 12.00 | 2.65 | 2.52 | 2.79 | 0.00 | - | 100 | 104 | 158.59% |
| MSOS240524P00013500 | 2024-04-19 3:51PM EDT | 13.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSOS240524P00017000 | 2024-04-10 10:33AM EDT | 17.00 | 7.05 | 5.90 | 9.30 | 0.00 | - | - | 0 | 765.23% |
| MSOS240524P00018000 | 2024-04-08 11:19AM EDT | 18.00 | 8.08 | 8.10 | 9.65 | 0.00 | - | - | 0 | 375.00% |
© 2024 Yahoo. All rights reserved.