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 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240607C00006000 | 2024-05-31 9:33AM EDT | 6.00 | 2.00 | 0.95 | 3.85 | -0.05 | -2.44% | 2 | 15 | 290.63% |
| MSOS240607C00006500 | 2024-05-29 2:36PM EDT | 6.50 | 1.50 | 1.18 | 1.97 | 0.00 | - | - | 3 | 117.97% |
| MSOS240607C00007000 | 2024-05-31 12:51PM EDT | 7.00 | 0.93 | 0.94 | 1.29 | -0.10 | -9.71% | 9 | 61 | 102.34% |
| MSOS240607C00007500 | 2024-05-31 2:56PM EDT | 7.50 | 0.48 | 0.56 | 0.70 | +0.05 | +11.63% | 14 | 55 | 70.31% |
| MSOS240607C00008000 | 2024-05-31 3:48PM EDT | 8.00 | 0.27 | 0.24 | 0.29 | +0.03 | +12.50% | 130 | 1,546 | 57.81% |
| MSOS240607C00008500 | 2024-05-31 3:58PM EDT | 8.50 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 1,068 | 2,129 | 60.55% |
| MSOS240607C00009000 | 2024-05-31 3:46PM EDT | 9.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 421 | 1,293 | 68.75% |
| MSOS240607C00009500 | 2024-05-31 3:53PM EDT | 9.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 132 | 481 | 78.91% |
| MSOS240607C00010000 | 2024-05-31 3:58PM EDT | 10.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 131 | 456 | 92.19% |
| MSOS240607C00010500 | 2024-05-31 3:49PM EDT | 10.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 2 | 230 | 109.38% |
| MSOS240607C00011000 | 2024-05-29 10:47AM EDT | 11.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 249 | 176.56% |
| MSOS240607C00011500 | 2024-05-30 2:29PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 272 | 131.25% |
| MSOS240607C00012000 | 2024-05-31 2:09PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 5 | 217 | 143.75% |
| MSOS240607C00012500 | 2024-05-30 2:54PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 77 | 131.25% |
| MSOS240607C00013000 | 2024-05-30 2:54PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 37 | 156.25% |
| MSOS240607C00013500 | 2024-05-31 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 6 | 190.63% |
| MSOS240607C00014000 | 2024-05-31 11:09AM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 56 | 370.31% |
| MSOS240607C00014500 | 2024-05-23 9:54AM EDT | 14.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 3 | 63 | 283.59% |
| MSOS240607C00015000 | 2024-05-28 10:55AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 158 | 175.00% |
| MSOS240607C00016000 | 2024-05-16 12:52PM EDT | 16.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 47 | 193.75% |
| MSOS240607C00017000 | 2024-05-24 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 50 | 225.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240607P00005000 | 2024-05-23 12:15PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 150.00% |
| MSOS240607P00005500 | 2024-05-23 2:57PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 27 | 125.00% |
| MSOS240607P00006000 | 2024-05-24 2:30PM EDT | 6.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 4 | 15 | 96.88% |
| MSOS240607P00006500 | 2024-05-31 9:49AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 75.00% |
| MSOS240607P00007000 | 2024-05-31 3:12PM EDT | 7.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 34 | 65.63% |
| MSOS240607P00007500 | 2024-05-31 3:56PM EDT | 7.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 39 | 724 | 52.73% |
| MSOS240607P00008000 | 2024-05-31 3:58PM EDT | 8.00 | 0.23 | 0.15 | 0.25 | -0.05 | -17.86% | 369 | 543 | 58.59% |
| MSOS240607P00008500 | 2024-05-31 3:54PM EDT | 8.50 | 0.53 | 0.42 | 0.77 | -0.10 | -15.87% | 98 | 1,939 | 64.84% |
| MSOS240607P00009000 | 2024-05-31 3:41PM EDT | 9.00 | 1.09 | 0.80 | 1.06 | -0.02 | -1.80% | 42 | 659 | 82.81% |
| MSOS240607P00009500 | 2024-05-30 12:53PM EDT | 9.50 | 1.45 | 1.33 | 1.72 | 0.00 | - | 52 | 1,141 | 90.63% |
| MSOS240607P00010000 | 2024-05-20 3:47PM EDT | 10.00 | 1.00 | 1.91 | 3.30 | 0.00 | - | 1 | 101 | 283.59% |
| MSOS240607P00010500 | 2024-05-16 9:35AM EDT | 10.50 | 1.22 | 2.25 | 4.35 | 0.00 | - | 1 | 11 | 356.25% |
| MSOS240607P00011000 | 2024-05-28 2:02PM EDT | 11.00 | 3.12 | 2.43 | 4.75 | 0.00 | - | 1 | 1 | 329.30% |
| MSOS240607P00017000 | 2024-05-06 10:18AM EDT | 17.00 | 7.37 | 7.10 | 10.05 | 0.00 | - | - | 1 | 638.28% |
© 2024 Yahoo. All rights reserved.