Aurora Cannabis Inc. (ACB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB240920C00000500 | 2024-04-08 1:14PM EDT | 0.50 | 6.60 | 4.50 | 8.55 | 0.00 | - | 1 | 0 | 0.00% |
| ACB240920C00001000 | 2024-02-16 1:59PM EDT | 1.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 1 | 223 | 0.00% |
| ACB240920C00001500 | 2024-02-16 4:24PM EDT | 1.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 28 | 0.00% |
| ACB240920C00002000 | 2024-04-17 10:35AM EDT | 2.00 | 3.60 | 4.55 | 5.50 | 0.00 | - | 4 | 4 | 220.31% |
| ACB240920C00002500 | 2024-04-24 9:47AM EDT | 2.50 | 4.50 | 4.10 | 4.95 | 0.00 | - | 9 | 13 | 175.39% |
| ACB240920C00003000 | 2024-04-23 3:01PM EDT | 3.00 | 4.45 | 3.55 | 4.45 | 0.00 | - | 2 | 27 | 148.63% |
| ACB240920C00003500 | 2024-05-01 3:48PM EDT | 3.50 | 3.90 | 3.30 | 4.00 | 0.00 | - | 2 | 4 | 78.52% |
| ACB240920C00004000 | 2024-04-30 1:53PM EDT | 4.00 | 3.60 | 2.81 | 3.65 | 0.00 | - | 2 | 323 | 79.69% |
| ACB240920C00004500 | 2024-05-01 9:37AM EDT | 4.50 | 3.30 | 2.40 | 3.30 | 0.00 | - | 1 | 1,768 | 80.86% |
| ACB240920C00005000 | 2024-05-01 2:46PM EDT | 5.00 | 3.10 | 2.36 | 2.95 | 0.00 | - | 4 | 1,548 | 94.53% |
| ACB240920C00005500 | 2024-05-02 2:09PM EDT | 5.50 | 2.15 | 1.93 | 2.83 | 0.00 | - | 1 | 149 | 95.70% |
| ACB240920C00006000 | 2024-05-02 11:35AM EDT | 6.00 | 2.41 | 1.15 | 2.51 | 0.00 | - | 5 | 1,812 | 76.17% |
| ACB240920C00007000 | 2024-05-02 1:43PM EDT | 7.00 | 1.76 | 0.05 | 2.13 | 0.00 | - | 5 | 1,383 | 60.84% |
| ACB240920C00008000 | 2024-05-02 2:22PM EDT | 8.00 | 1.46 | 1.25 | 1.65 | 0.00 | - | 331 | 639 | 102.34% |
| ACB240920C00009000 | 2024-05-03 9:44AM EDT | 9.00 | 1.15 | 1.00 | 1.53 | -0.13 | -10.16% | 2 | 134 | 107.32% |
| ACB240920C00010000 | 2024-05-03 10:03AM EDT | 10.00 | 0.85 | 0.66 | 1.34 | -0.41 | -32.54% | 1 | 873 | 104.69% |
| ACB240920C00011000 | 2024-05-02 12:25PM EDT | 11.00 | 0.99 | 0.39 | 1.12 | 0.00 | - | 10 | 12 | 100.39% |
| ACB240920C00012000 | 2024-05-02 3:30PM EDT | 12.00 | 0.97 | 0.03 | 0.99 | 0.00 | - | 1 | 53 | 93.16% |
| ACB240920C00013000 | 2024-05-02 3:46PM EDT | 13.00 | 0.69 | 0.32 | 0.85 | 0.00 | - | 1 | 46 | 105.86% |
| ACB240920C00014000 | 2024-05-03 9:30AM EDT | 14.00 | 0.52 | 0.24 | 0.80 | -1.18 | -69.41% | 12 | 159 | 108.01% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB240920P00000500 | 2024-02-16 3:02PM EDT | 0.50 | 0.22 | 0.19 | 0.22 | 0.00 | - | 74 | 815 | 395.31% |
| ACB240920P00001000 | 2024-03-05 4:24PM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ACB240920P00001500 | 2024-02-29 10:30AM EDT | 1.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 12 | 256.64% |
| ACB240920P00002000 | 2024-05-03 9:41AM EDT | 2.00 | 0.04 | 0.03 | 0.08 | +0.02 | +100.00% | 11 | 19,283 | 122.66% |
| ACB240920P00002500 | 2024-03-11 3:53PM EDT | 2.50 | 0.60 | 0.17 | 0.31 | 0.00 | - | 4 | 4 | 149.22% |
| ACB240920P00003000 | 2024-04-29 9:41AM EDT | 3.00 | 0.20 | 0.16 | 0.51 | 0.00 | - | 10 | 231 | 141.80% |
| ACB240920P00003500 | 2024-05-02 9:36AM EDT | 3.50 | 0.30 | 0.25 | 0.38 | 0.00 | - | 100 | 213 | 117.97% |
| ACB240920P00004000 | 2024-04-30 3:12PM EDT | 4.00 | 0.44 | 0.30 | 0.98 | 0.00 | - | 12 | 242 | 136.13% |
| ACB240920P00004500 | 2024-05-01 9:30AM EDT | 4.50 | 1.10 | 0.45 | 0.99 | 0.00 | - | 1 | 1,104 | 124.02% |
| ACB240920P00005000 | 2024-05-01 1:05PM EDT | 5.00 | 0.96 | 0.73 | 1.08 | 0.00 | - | 7 | 1,293 | 120.80% |
| ACB240920P00005500 | 2024-05-02 1:42PM EDT | 5.50 | 1.10 | 0.94 | 1.42 | 0.00 | - | 6 | 103 | 122.95% |
| ACB240920P00006000 | 2024-04-30 1:24PM EDT | 6.00 | 1.57 | 1.19 | 1.70 | 0.00 | - | 168 | 1,705 | 122.46% |
| ACB240920P00007000 | 2024-04-30 1:29PM EDT | 7.00 | 2.09 | 1.86 | 2.05 | 0.00 | - | 3 | 740 | 116.60% |
| ACB240920P00008000 | 2024-05-02 1:53PM EDT | 8.00 | 2.60 | 2.43 | 2.98 | 0.00 | - | 2 | 64 | 121.19% |
| ACB240920P00009000 | 2024-04-23 11:38AM EDT | 9.00 | 5.65 | 2.98 | 3.70 | 0.00 | - | 4 | 116 | 115.63% |
| ACB240920P00010000 | 2024-04-22 3:50PM EDT | 10.00 | 4.90 | 3.90 | 4.60 | 0.00 | - | 40 | 74 | 123.14% |
| ACB240920P00011000 | 2024-04-04 1:23PM EDT | 11.00 | 5.30 | 4.20 | 5.95 | 0.00 | - | 1 | 1 | 123.73% |
| ACB240920P00014000 | 2024-04-23 12:24PM EDT | 14.00 | 8.15 | 6.65 | 8.75 | 0.00 | - | 2 | 3 | 125.00% |
© 2024 Yahoo. All rights reserved.