AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS241018C00005000 | 2024-05-24 11:46AM EDT | 5.00 | 3.40 | 2.39 | 5.30 | 0.00 | - | 20 | 20 | 128.71% |
| MSOS241018C00006000 | 2024-05-13 3:39PM EDT | 6.00 | 3.77 | 2.35 | 2.75 | 0.00 | - | 1 | 1 | 76.17% |
| MSOS241018C00007000 | 2024-05-23 1:25PM EDT | 7.00 | 2.27 | 1.51 | 2.07 | 0.00 | - | 30 | 53 | 65.92% |
| MSOS241018C00008000 | 2024-05-31 12:55PM EDT | 8.00 | 1.30 | 0.73 | 1.39 | +0.10 | +8.33% | 5 | 33 | 53.32% |
| MSOS241018C00009000 | 2024-05-30 10:49AM EDT | 9.00 | 0.94 | 0.79 | 1.03 | 0.00 | - | 1 | 1,137 | 64.36% |
| MSOS241018C00010000 | 2024-05-31 2:23PM EDT | 10.00 | 0.70 | 0.70 | 0.77 | -0.05 | -6.67% | 29 | 755 | 69.34% |
| MSOS241018C00011000 | 2024-05-31 3:37PM EDT | 11.00 | 0.51 | 0.43 | 0.57 | +0.03 | +6.25% | 1 | 371 | 67.29% |
| MSOS241018C00012000 | 2024-05-30 2:23PM EDT | 12.00 | 0.40 | 0.36 | 0.43 | 0.00 | - | 249 | 261 | 69.73% |
| MSOS241018C00013000 | 2024-05-29 11:33AM EDT | 13.00 | 0.27 | 0.01 | 0.32 | 0.00 | - | 2 | 59 | 59.38% |
| MSOS241018C00014000 | 2024-05-30 11:44AM EDT | 14.00 | 0.22 | 0.00 | 1.01 | 0.00 | - | 2 | 4,327 | 91.60% |
| MSOS241018C00015000 | 2024-05-29 1:23PM EDT | 15.00 | 0.19 | 0.01 | 0.19 | 0.00 | - | 4 | 332 | 63.28% |
| MSOS241018C00016000 | 2024-05-20 12:29PM EDT | 16.00 | 0.33 | 0.11 | 0.16 | 0.00 | - | 1 | 201 | 72.66% |
| MSOS241018C00017000 | 2024-05-31 1:20PM EDT | 17.00 | 0.11 | 0.10 | 0.58 | -0.02 | -15.38% | 1 | 222 | 96.68% |
| MSOS241018C00018000 | 2024-05-21 3:37PM EDT | 18.00 | 0.21 | 0.07 | 0.17 | 0.00 | - | 4 | 9 | 79.30% |
| MSOS241018C00019000 | 2024-05-17 9:30AM EDT | 19.00 | 0.32 | 0.04 | 0.75 | 0.00 | - | 3 | 3 | 109.96% |
| MSOS241018C00020000 | 2024-05-17 3:57PM EDT | 20.00 | 0.24 | 0.04 | 0.75 | 0.00 | - | 10 | 13 | 114.06% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS241018P00005000 | 2024-05-28 1:24PM EDT | 5.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 4 | 54 | 61.72% |
| MSOS241018P00006000 | 2024-05-28 3:47PM EDT | 6.00 | 0.34 | 0.00 | 0.36 | 0.00 | - | 7 | 215 | 63.38% |
| MSOS241018P00007000 | 2024-05-31 10:22AM EDT | 7.00 | 0.72 | 0.52 | 0.70 | +0.01 | +1.41% | 6 | 947 | 56.54% |
| MSOS241018P00008000 | 2024-05-29 1:46PM EDT | 8.00 | 1.14 | 1.12 | 1.20 | -0.08 | -6.56% | 5 | 174 | 59.47% |
| MSOS241018P00009000 | 2024-05-30 12:47PM EDT | 9.00 | 1.70 | 1.44 | 1.84 | 0.00 | - | 10 | 4,584 | 51.66% |
| MSOS241018P00010000 | 2024-05-30 12:54PM EDT | 10.00 | 2.40 | 2.39 | 2.55 | 0.00 | - | 2 | 394 | 56.06% |
| MSOS241018P00011000 | 2024-05-30 12:55PM EDT | 11.00 | 3.28 | 2.85 | 3.40 | 0.00 | - | 1 | 3 | 62.50% |
| MSOS241018P00014000 | 2024-05-24 3:28PM EDT | 14.00 | 5.91 | 4.05 | 6.10 | 0.00 | - | 10 | 21 | 60.74% |
© 2024 Yahoo. All rights reserved.