AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240517C00009000 | 2024-05-17 3:51PM EDT | 2024-05-17 | 0.63 | 0.39 | 0.89 | -0.20 | -24.10% | 1,911 | 18,021 | 114.06% |
| MSOS240524C00009000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.67 | 0.68 | 0.81 | -0.25 | -27.17% | 492 | 960 | 67.58% |
| MSOS240531C00009000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 0.84 | 0.78 | 0.97 | -0.46 | -35.38% | 70 | 683 | 69.34% |
| MSOS240607C00009000 | 2024-05-16 11:13AM EDT | 2024-06-07 | 1.19 | 0.70 | 2.71 | 0.00 | - | 1 | 11 | 152.93% |
| MSOS240614C00009000 | 2024-05-17 12:36PM EDT | 2024-06-14 | 0.96 | 0.73 | 1.54 | -0.74 | -43.53% | 5 | 23 | 76.56% |
| MSOS240621C00009000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 1.08 | 1.00 | 1.20 | -0.31 | -22.30% | 72 | 3,115 | 65.63% |
| MSOS240628C00009000 | 2024-05-17 12:47PM EDT | 2024-06-28 | 1.21 | 1.07 | 1.53 | -0.46 | -27.54% | 2 | 1,010 | 76.47% |
| MSOS240719C00009000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 1.39 | 1.32 | 1.56 | -0.22 | -13.66% | 140 | 2,700 | 72.07% |
| MSOS240920C00009000 | 2024-05-17 11:59AM EDT | 2024-09-20 | 1.80 | 1.77 | 1.95 | -0.21 | -10.45% | 46 | 763 | 71.00% |
| MSOS241018C00009000 | 2024-05-17 11:37AM EDT | 2024-10-18 | 2.05 | 1.29 | 2.88 | -0.30 | -12.77% | 10 | 1,019 | 73.93% |
| MSOS241115C00009000 | 2024-05-17 10:59AM EDT | 2024-11-15 | 2.20 | 2.04 | 2.30 | -0.06 | -2.65% | 18 | 434 | 71.39% |
| MSOS241220C00009000 | 2024-05-16 9:52AM EDT | 2024-12-20 | 2.50 | 2.02 | 2.77 | -0.21 | -7.75% | 3 | 146 | 73.58% |
| MSOS250117C00009000 | 2024-05-17 1:36PM EDT | 2025-01-17 | 2.54 | 2.37 | 2.63 | -0.43 | -14.48% | 29 | 987 | 72.90% |
| MSOS251017C00009000 | 2024-05-17 11:55AM EDT | 2025-10-17 | 3.05 | 2.99 | 4.30 | -1.10 | -26.51% | 1 | 29 | 78.17% |
| MSOS260116C00009000 | 2024-05-17 11:59AM EDT | 2026-01-16 | 3.75 | 2.48 | 4.20 | -0.50 | -11.76% | 3 | 372 | 65.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240517P00009000 | 2024-05-17 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 161 | 12,186 | 68.75% |
| MSOS240524P00009000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.13 | 0.08 | 0.14 | -0.01 | -7.14% | 656 | 2,024 | 59.38% |
| MSOS240531P00009000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 0.21 | 0.01 | 0.25 | +0.01 | +5.00% | 271 | 703 | 65.63% |
| MSOS240607P00009000 | 2024-05-17 3:29PM EDT | 2024-06-07 | 0.29 | 0.11 | 0.37 | +0.06 | +26.09% | 214 | 387 | 52.93% |
| MSOS240614P00009000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 0.36 | 0.30 | 0.48 | +0.09 | +33.33% | 33 | 115 | 61.91% |
| MSOS240621P00009000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.42 | 0.32 | 0.44 | 0.00 | - | 1,797 | 7,589 | 54.69% |
| MSOS240628P00009000 | 2024-05-16 3:58PM EDT | 2024-06-28 | 0.50 | 0.42 | 0.55 | -0.13 | -20.63% | 10 | 26 | 58.79% |
| MSOS240719P00009000 | 2024-05-17 1:47PM EDT | 2024-07-19 | 0.70 | 0.58 | 0.74 | +0.07 | +11.11% | 96 | 747 | 59.96% |
| MSOS240920P00009000 | 2024-05-17 12:44PM EDT | 2024-09-20 | 1.11 | 0.98 | 1.21 | -0.01 | -0.89% | 17 | 169 | 63.18% |
| MSOS241018P00009000 | 2024-05-17 12:43PM EDT | 2024-10-18 | 1.24 | 0.51 | 1.33 | +0.14 | +12.73% | 3 | 4,536 | 67.29% |
| MSOS241115P00009000 | 2024-04-30 3:48PM EDT | 2024-11-15 | 1.37 | 1.24 | 1.81 | 0.00 | - | 1 | 6 | 69.63% |
| MSOS241220P00009000 | 2024-05-13 10:58AM EDT | 2024-12-20 | 1.73 | 1.21 | 1.62 | 0.00 | - | 1 | 6 | 59.77% |
| MSOS250117P00009000 | 2024-05-16 12:38PM EDT | 2025-01-17 | 1.55 | 1.46 | 2.20 | 0.00 | - | 1 | 280 | 70.51% |
| MSOS251017P00009000 | 2024-05-10 10:17AM EDT | 2025-10-17 | 2.40 | 2.14 | 3.90 | 0.00 | - | - | 10 | 77.59% |
| MSOS260116P00009000 | 2024-05-15 12:51PM EDT | 2026-01-16 | 2.46 | 2.14 | 3.05 | 0.00 | - | 10 | 54 | 61.82% |
© 2024 Yahoo. All rights reserved.