AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240920C00002000 | 2024-05-20 1:32PM EDT | 2.00 | 7.40 | 4.80 | 6.90 | 0.00 | - | 1 | 4 | 361.33% |
| MSOS240920C00003000 | 2024-01-04 4:23PM EDT | 3.00 | 4.65 | 5.90 | 9.00 | 0.00 | - | 3 | 3 | 560.94% |
| MSOS240920C00004000 | 2024-05-22 3:36PM EDT | 4.00 | 5.09 | 3.10 | 6.10 | 0.00 | - | 1 | 12 | 159.38% |
| MSOS240920C00005000 | 2024-05-30 10:45AM EDT | 5.00 | 3.00 | 1.91 | 3.65 | 0.00 | - | 43 | 46 | 125.59% |
| MSOS240920C00006000 | 2024-05-30 11:30AM EDT | 6.00 | 2.26 | 2.33 | 2.73 | 0.00 | - | 30 | 84 | 83.50% |
| MSOS240920C00007000 | 2024-05-31 12:35PM EDT | 7.00 | 1.61 | 1.66 | 2.06 | +0.09 | +5.92% | 16 | 292 | 78.22% |
| MSOS240920C00008000 | 2024-05-31 2:21PM EDT | 8.00 | 1.15 | 1.13 | 1.23 | -0.09 | -7.26% | 10 | 427 | 66.41% |
| MSOS240920C00009000 | 2024-05-31 2:41PM EDT | 9.00 | 0.78 | 0.80 | 0.86 | -0.02 | -2.50% | 27 | 3,151 | 67.48% |
| MSOS240920C00010000 | 2024-05-31 3:36PM EDT | 10.00 | 0.55 | 0.51 | 0.62 | -0.05 | -8.33% | 30 | 5,437 | 67.29% |
| MSOS240920C00011000 | 2024-05-31 2:58PM EDT | 11.00 | 0.40 | 0.42 | 0.45 | -0.01 | -2.44% | 162 | 3,446 | 70.90% |
| MSOS240920C00012000 | 2024-05-31 11:51AM EDT | 12.00 | 0.27 | 0.28 | 0.34 | -0.05 | -15.62% | 8 | 1,256 | 71.48% |
| MSOS240920C00013000 | 2024-05-31 2:55PM EDT | 13.00 | 0.21 | 0.06 | 0.25 | -0.03 | -12.50% | 17 | 1,363 | 65.43% |
| MSOS240920C00014000 | 2024-05-31 10:56AM EDT | 14.00 | 0.17 | 0.16 | 0.20 | +0.01 | +6.25% | 8 | 4,096 | 75.00% |
| MSOS240920C00015000 | 2024-05-31 12:25PM EDT | 15.00 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 4 | 921 | 76.95% |
| MSOS240920C00016000 | 2024-05-31 3:38PM EDT | 16.00 | 0.11 | 0.09 | 0.17 | -0.02 | -15.38% | 5 | 3,499 | 80.47% |
| MSOS240920C00017000 | 2024-05-20 3:23PM EDT | 17.00 | 0.19 | 0.07 | 0.33 | 0.00 | - | 125 | 458 | 94.14% |
| MSOS240920C00018000 | 2024-05-31 3:15PM EDT | 18.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 1 | 1,142 | 82.81% |
| MSOS240920C00019000 | 2024-05-29 1:49PM EDT | 19.00 | 0.08 | 0.04 | 0.75 | 0.00 | - | 5 | 186 | 122.95% |
| MSOS240920C00020000 | 2024-05-30 9:38AM EDT | 20.00 | 0.11 | 0.04 | 0.22 | +0.01 | +10.00% | 8 | 1,670 | 98.44% |
| MSOS240920C00021000 | 2024-05-31 11:56AM EDT | 21.00 | 0.06 | 0.03 | 0.22 | -0.03 | -33.33% | 39 | 134 | 101.37% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240920P00002000 | 2023-11-08 4:40PM EDT | 2.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | - | 1 | 187.50% |
| MSOS240920P00003000 | 2024-04-19 10:28AM EDT | 3.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 60 | 380 | 110.16% |
| MSOS240920P00004000 | 2024-05-30 12:36PM EDT | 4.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 15 | 306 | 69.53% |
| MSOS240920P00005000 | 2024-05-30 12:38PM EDT | 5.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 58 | 180 | 61.33% |
| MSOS240920P00006000 | 2024-05-31 3:07PM EDT | 6.00 | 0.26 | 0.21 | 0.31 | -0.02 | -7.14% | 27 | 5,901 | 61.72% |
| MSOS240920P00007000 | 2024-05-30 3:15PM EDT | 7.00 | 0.59 | 0.49 | 0.60 | 0.00 | - | 46 | 1,201 | 58.89% |
| MSOS240920P00008000 | 2024-05-31 3:46PM EDT | 8.00 | 1.03 | 0.89 | 1.09 | -0.05 | -4.63% | 22 | 2,002 | 56.74% |
| MSOS240920P00009000 | 2024-05-30 11:51AM EDT | 9.00 | 1.74 | 1.62 | 1.71 | 0.00 | - | 39 | 637 | 59.18% |
| MSOS240920P00010000 | 2024-05-30 11:30AM EDT | 10.00 | 2.57 | 2.35 | 2.62 | 0.00 | - | 3 | 263 | 63.57% |
| MSOS240920P00011000 | 2024-05-29 1:54PM EDT | 11.00 | 3.22 | 2.64 | 3.30 | -0.13 | -3.88% | 1 | 216 | 62.79% |
| MSOS240920P00012000 | 2024-05-17 11:54AM EDT | 12.00 | 3.10 | 3.10 | 4.40 | 0.00 | - | 3 | 1 | 79.88% |
| MSOS240920P00013000 | 2024-05-29 10:14AM EDT | 13.00 | 5.19 | 3.35 | 5.40 | 0.00 | - | 2 | 4 | 88.48% |
| MSOS240920P00014000 | 2024-05-23 1:39PM EDT | 14.00 | 5.60 | 5.35 | 6.20 | 0.00 | - | 2 | 7 | 79.10% |
| MSOS240920P00015000 | 2024-05-16 1:23PM EDT | 15.00 | 5.13 | 5.05 | 8.05 | 0.00 | - | 10 | 20 | 146.39% |
| MSOS240920P00016000 | 2024-01-26 4:32PM EDT | 16.00 | 8.49 | 7.50 | 7.90 | 0.00 | - | 2 | 3 | 0.00% |
| MSOS240920P00018000 | 2024-04-15 2:40PM EDT | 18.00 | 9.35 | 8.40 | 8.70 | 0.00 | - | - | 1 | 0.00% |
| MSOS240920P00019000 | 2024-04-17 3:35PM EDT | 19.00 | 9.90 | 7.90 | 9.90 | 0.00 | - | - | 5 | 0.00% |
| MSOS240920P00020000 | 2024-02-14 2:36PM EDT | 20.00 | 12.03 | 11.40 | 11.95 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.