AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240628C00007000 | 2024-05-16 2:25PM EDT | 7.00 | 3.14 | 0.81 | 1.88 | 0.00 | - | - | 4 | 87.50% |
| MSOS240628C00008000 | 2024-05-31 1:34PM EDT | 8.00 | 0.50 | 0.36 | 0.89 | -0.02 | -3.85% | 19 | 31 | 69.53% |
| MSOS240628C00008500 | 2024-05-31 1:53PM EDT | 8.50 | 0.32 | 0.25 | 0.38 | -0.02 | -5.88% | 12 | 53 | 57.03% |
| MSOS240628C00009000 | 2024-05-31 3:47PM EDT | 9.00 | 0.21 | 0.10 | 0.24 | -0.01 | -4.55% | 41 | 1,556 | 55.47% |
| MSOS240628C00009500 | 2024-05-31 11:57AM EDT | 9.50 | 0.12 | 0.00 | 0.79 | -0.03 | -20.00% | 2 | 631 | 99.61% |
| MSOS240628C00010000 | 2024-05-24 3:48PM EDT | 10.00 | 0.15 | 0.05 | 0.11 | 0.00 | - | 18 | 93 | 63.67% |
| MSOS240628C00010500 | 2024-05-30 12:50PM EDT | 10.50 | 0.07 | 0.03 | 0.49 | 0.00 | - | 25 | 241 | 105.86% |
| MSOS240628C00011000 | 2024-05-31 11:25AM EDT | 11.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 1 | 248 | 73.44% |
| MSOS240628C00011500 | 2024-05-29 1:03PM EDT | 11.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 40 | 77.34% |
| MSOS240628C00012000 | 2024-05-29 10:04AM EDT | 12.00 | 0.05 | 0.02 | 0.38 | 0.00 | - | 1 | 3,512 | 124.61% |
| MSOS240628C00012500 | 2024-05-24 9:30AM EDT | 12.50 | 0.05 | 0.03 | 0.74 | 0.00 | - | 2 | 10 | 163.28% |
| MSOS240628C00013000 | 2024-05-29 1:46PM EDT | 13.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 4 | 11 | 171.48% |
| MSOS240628C00013500 | 2024-05-23 10:18AM EDT | 13.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 3 | 15 | 178.52% |
| MSOS240628C00014000 | 2024-05-24 9:30AM EDT | 14.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 5 | 51 | 131.64% |
| MSOS240628C00014500 | 2024-05-17 3:58PM EDT | 14.50 | 0.08 | 0.01 | 0.39 | 0.00 | - | 5 | 5 | 160.55% |
| MSOS240628C00015000 | 2024-05-28 1:34PM EDT | 15.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 32 | 26 | 199.61% |
| MSOS240628C00016000 | 2024-05-28 1:34PM EDT | 16.00 | 0.28 | 0.01 | 0.12 | +0.26 | +1,300.00% | 26 | 6,924 | 139.84% |
| MSOS240628C00017000 | 2024-05-17 2:35PM EDT | 17.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 5 | 6 | 223.05% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240628P00005000 | 2024-05-30 9:50AM EDT | 5.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 200.00% |
| MSOS240628P00006500 | 2024-05-28 2:57PM EDT | 6.50 | 0.05 | 0.00 | 0.33 | 0.00 | - | 12 | 7 | 83.59% |
| MSOS240628P00007000 | 2024-05-31 1:30PM EDT | 7.00 | 0.11 | 0.04 | 0.12 | -0.03 | -21.43% | 31 | 234 | 55.86% |
| MSOS240628P00007500 | 2024-05-31 12:29PM EDT | 7.50 | 0.28 | 0.18 | 0.27 | +0.01 | +3.70% | 22 | 340 | 50.98% |
| MSOS240628P00008000 | 2024-05-31 3:59PM EDT | 8.00 | 0.47 | 0.39 | 0.54 | -0.06 | -11.32% | 12 | 158 | 53.71% |
| MSOS240628P00008500 | 2024-05-29 10:32AM EDT | 8.50 | 0.93 | 0.48 | 0.89 | 0.00 | - | 9 | 262 | 68.16% |
| MSOS240628P00009000 | 2024-05-31 10:45AM EDT | 9.00 | 1.13 | 0.57 | 1.58 | -0.17 | -13.08% | 17 | 191 | 108.59% |
| MSOS240628P00009500 | 2024-05-28 2:23PM EDT | 9.50 | 1.75 | 1.08 | 2.12 | 0.00 | - | 2 | 72 | 60.55% |
| MSOS240628P00010000 | 2024-05-28 9:37AM EDT | 10.00 | 2.04 | 1.20 | 2.81 | 0.00 | - | 1 | 107 | 166.02% |
| MSOS240628P00010500 | 2024-05-24 3:25PM EDT | 10.50 | 2.38 | 1.52 | 3.25 | 0.00 | - | 3 | 5 | 172.27% |
| MSOS240628P00011000 | 2024-05-22 10:05AM EDT | 11.00 | 2.10 | 2.63 | 3.05 | 0.00 | - | - | 2 | 79.69% |
| MSOS240628P00014500 | 2024-05-13 11:14AM EDT | 14.50 | 4.25 | 6.20 | 6.70 | 0.00 | - | 5 | 0 | 164.45% |
© 2024 Yahoo. All rights reserved.