AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS250117C00001000 | 2024-05-31 1:33PM EDT | 1.00 | 7.15 | 5.75 | 10.05 | -2.85 | -28.50% | 10 | 125 | 500.00% |
| MSOS250117C00002000 | 2024-04-30 2:28PM EDT | 2.00 | 8.90 | 5.20 | 7.15 | 0.00 | - | 1 | 128 | 129.69% |
| MSOS250117C00003000 | 2024-04-30 3:47PM EDT | 3.00 | 8.40 | 3.40 | 7.25 | 0.00 | - | 34 | 809 | 115.23% |
| MSOS250117C00004000 | 2024-05-30 9:30AM EDT | 4.00 | 4.00 | 2.70 | 6.00 | 0.00 | - | 5 | 240 | 88.87% |
| MSOS250117C00005000 | 2024-05-31 1:08PM EDT | 5.00 | 3.41 | 3.30 | 3.70 | -0.08 | -2.29% | 7 | 3,369 | 77.15% |
| MSOS250117C00006000 | 2024-05-30 12:55PM EDT | 6.00 | 2.96 | 2.67 | 3.05 | 0.00 | - | 3 | 1,429 | 76.17% |
| MSOS250117C00007000 | 2024-05-31 3:45PM EDT | 7.00 | 2.23 | 2.16 | 2.37 | +0.02 | +0.90% | 19 | 3,571 | 72.71% |
| MSOS250117C00008000 | 2024-05-31 3:45PM EDT | 8.00 | 1.87 | 1.70 | 1.92 | -0.01 | -0.53% | 46 | 2,538 | 71.78% |
| MSOS250117C00009000 | 2024-05-31 3:05PM EDT | 9.00 | 1.36 | 1.39 | 1.58 | -0.11 | -7.48% | 5 | 1,154 | 72.75% |
| MSOS250117C00010000 | 2024-05-31 3:12PM EDT | 10.00 | 1.20 | 1.15 | 1.28 | +0.02 | +1.69% | 95 | 12,125 | 73.14% |
| MSOS250117C00011000 | 2024-05-31 3:57PM EDT | 11.00 | 0.96 | 0.90 | 1.01 | +0.01 | +1.05% | 54 | 1,258 | 71.78% |
| MSOS250117C00012000 | 2024-05-31 3:52PM EDT | 12.00 | 0.81 | 0.72 | 0.88 | +0.07 | +9.46% | 16 | 3,134 | 72.85% |
| MSOS250117C00013000 | 2024-05-29 11:33AM EDT | 13.00 | 0.60 | 0.59 | 0.75 | 0.00 | - | 2 | 519 | 73.58% |
| MSOS250117C00014000 | 2024-05-30 12:33PM EDT | 14.00 | 0.52 | 0.48 | 0.62 | 0.00 | - | 1 | 2,198 | 73.54% |
| MSOS250117C00015000 | 2024-05-31 3:57PM EDT | 15.00 | 0.48 | 0.40 | 0.53 | -0.02 | -4.00% | 107 | 3,987 | 74.12% |
| MSOS250117C00016000 | 2024-05-30 3:41PM EDT | 16.00 | 0.35 | 0.33 | 0.46 | 0.00 | - | 55 | 1,591 | 74.61% |
| MSOS250117C00017000 | 2024-05-30 10:09AM EDT | 17.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 164 | 74.32% |
| MSOS250117C00018000 | 2024-05-30 12:55PM EDT | 18.00 | 0.26 | 0.19 | 0.32 | 0.00 | - | 3 | 191 | 73.14% |
| MSOS250117C00019000 | 2024-05-22 2:18PM EDT | 19.00 | 0.40 | 0.00 | 1.58 | 0.00 | - | 5 | 36 | 106.25% |
| MSOS250117C00020000 | 2024-05-31 2:23PM EDT | 20.00 | 0.21 | 0.20 | 0.26 | -0.01 | -4.55% | 47 | 5,518 | 77.54% |
| MSOS250117C00021000 | 2024-05-28 2:50PM EDT | 21.00 | 0.21 | 0.13 | 0.30 | 0.00 | - | 2 | 794 | 79.10% |
| MSOS250117C00022000 | 2024-05-17 9:30AM EDT | 22.00 | 0.45 | 0.00 | 0.78 | 0.00 | - | 5 | 52 | 94.14% |
| MSOS250117C00023000 | 2024-05-14 3:22PM EDT | 23.00 | 0.31 | 0.10 | 0.58 | 0.00 | - | 1 | 61 | 93.46% |
| MSOS250117C00024000 | 2024-05-22 10:28AM EDT | 24.00 | 0.26 | 0.03 | 0.31 | 0.00 | - | 1 | 1,892 | 82.23% |
| MSOS250117C00025000 | 2024-05-31 10:34AM EDT | 25.00 | 0.14 | 0.13 | 0.21 | +0.02 | +16.67% | 4 | 14,107 | 84.38% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS250117P00001000 | 2024-01-19 10:30AM EDT | 1.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 185.94% |
| MSOS250117P00002000 | 2024-04-30 2:08PM EDT | 2.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 10 | 155 | 114.84% |
| MSOS250117P00003000 | 2024-04-30 2:25PM EDT | 3.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 200 | 830 | 89.06% |
| MSOS250117P00004000 | 2024-05-17 12:00PM EDT | 4.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 60 | 369 | 68.75% |
| MSOS250117P00005000 | 2024-05-29 3:19PM EDT | 5.00 | 0.36 | 0.22 | 0.37 | 0.00 | - | 32 | 1,843 | 63.48% |
| MSOS250117P00006000 | 2024-05-30 2:57PM EDT | 6.00 | 0.60 | 0.48 | 0.70 | 0.00 | - | 12 | 3,318 | 62.60% |
| MSOS250117P00007000 | 2024-05-30 1:12PM EDT | 7.00 | 0.96 | 0.88 | 1.06 | 0.00 | - | 21 | 451 | 60.35% |
| MSOS250117P00008000 | 2024-05-30 12:36PM EDT | 8.00 | 1.56 | 1.41 | 1.62 | 0.00 | - | 2 | 356 | 60.55% |
| MSOS250117P00009000 | 2024-05-29 2:58PM EDT | 9.00 | 2.20 | 1.94 | 2.23 | 0.00 | - | 1 | 355 | 57.81% |
| MSOS250117P00010000 | 2024-05-30 12:36PM EDT | 10.00 | 2.87 | 1.78 | 2.94 | 0.00 | - | 1 | 2,248 | 63.09% |
| MSOS250117P00011000 | 2024-05-20 11:52AM EDT | 11.00 | 2.90 | 3.50 | 3.70 | 0.00 | - | 2 | 39 | 57.76% |
| MSOS250117P00012000 | 2024-04-05 3:39PM EDT | 12.00 | 4.30 | 2.80 | 3.85 | 0.00 | - | 1 | 14 | 0.00% |
| MSOS250117P00013000 | 2024-05-22 11:16AM EDT | 13.00 | 4.52 | 4.15 | 6.05 | 0.00 | - | 1 | 19 | 90.77% |
| MSOS250117P00014000 | 2024-04-04 3:49PM EDT | 14.00 | 6.20 | 3.25 | 5.65 | 0.00 | - | 4 | 27 | 0.00% |
| MSOS250117P00015000 | 2024-05-29 2:55PM EDT | 15.00 | 7.10 | 6.80 | 8.15 | 0.00 | - | 1 | 184 | 75.68% |
| MSOS250117P00016000 | 2023-10-31 10:28AM EDT | 16.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSOS250117P00017000 | 2024-04-30 2:46PM EDT | 17.00 | 7.15 | 8.70 | 9.30 | 0.00 | - | 1 | 102 | 74.12% |
| MSOS250117P00018000 | 2023-09-25 10:59AM EDT | 18.00 | 10.45 | 11.95 | 13.10 | 0.00 | - | 5 | 10 | 174.32% |
| MSOS250117P00019000 | 2023-09-20 10:49AM EDT | 19.00 | 11.41 | 11.55 | 13.55 | 0.00 | - | 3 | 1 | 139.65% |
| MSOS250117P00020000 | 2024-04-10 3:50PM EDT | 20.00 | 10.90 | 10.40 | 11.00 | 0.00 | - | 1 | 42 | 0.00% |
| MSOS250117P00021000 | 2023-11-22 2:53PM EDT | 21.00 | 14.60 | 14.25 | 16.70 | 0.00 | - | 1 | 3 | 183.11% |
| MSOS250117P00022000 | 2023-11-14 10:45AM EDT | 22.00 | 15.10 | 15.15 | 16.00 | 0.00 | - | 1 | 34 | 150.68% |
| MSOS250117P00024000 | 2023-10-03 9:54AM EDT | 24.00 | 17.40 | 17.80 | 19.55 | 0.00 | - | 20 | 1 | 199.90% |
| MSOS250117P00025000 | 2024-04-12 3:55PM EDT | 25.00 | 16.20 | 14.95 | 17.30 | 0.00 | - | 5 | 5 | 96.88% |
© 2024 Yahoo. All rights reserved.