UK Markets close in 3 hrs 56 mins

Aurora Cannabis Inc. (ACB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.01-0.02 (-0.33%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACB220121C000005002020-05-08 3:53PM EDT0.500.380.380.40-0.03-7.32%54211,9500.00%
ACB220121C000010002020-11-10 4:39PM EDT1.007.250.000.000.00-1900.00%
ACB220121C000015002020-05-08 3:30PM EDT1.500.230.230.24-0.03-11.54%53710,5900.00%
ACB220121C000020002021-06-11 1:22PM EDT2.007.707.357.500.00-54090.00%
ACB220121C000025002020-05-08 3:36PM EDT2.500.160.150.180.00-222,3990.00%
ACB220121C000030002021-06-09 3:31PM EDT3.007.206.206.400.00-101090.00%
ACB220121C000035002020-05-08 3:14PM EDT3.500.150.040.26+0.05+50.00%221,5910.00%
ACB220121C000040002021-06-18 2:27PM EDT4.004.755.305.500.00-3164541.80%
ACB220121C000050002021-06-24 12:00PM EDT5.004.554.504.60+0.34+8.08%2637,061392.19%
ACB220121C000070002021-06-24 12:14PM EDT7.003.193.103.20+0.29+10.00%710,174271.68%
ACB220121C000100002021-06-24 11:42AM EDT10.001.901.861.92+0.15+8.57%14121,445211.52%
ACB220121C000120002021-06-24 11:15AM EDT12.001.401.331.48+0.15+12.00%20117,612195.70%
ACB220121C000150002020-11-10 4:58PM EDT15.002.110.000.000.00-120050.00%
ACB220121C000170002021-06-23 12:08PM EDT17.000.750.720.83+0.05+7.14%92,047181.25%
ACB220121C000200002021-06-24 10:25AM EDT20.000.570.540.63+0.03+5.56%911,407178.71%
ACB220121C000220002020-11-10 2:33PM EDT22.001.530.000.000.00-42050.00%
ACB220121C000250002021-06-23 2:33PM EDT25.000.410.360.550.00-166,563183.79%
ACB220121C000270002021-06-22 10:23AM EDT27.000.320.310.480.00-1820183.20%
ACB220121C000300002021-06-23 2:26PM EDT30.000.290.270.300.00-533,667177.34%
ACB220121C000320002021-06-23 1:41PM EDT32.000.220.230.290.00-5747178.52%
ACB220121C000350002021-06-23 3:34PM EDT35.000.220.220.27-0.02-8.33%224,010182.42%
ACB220121C000370002021-06-24 11:46AM EDT37.000.210.180.22-0.01-4.55%68,431179.30%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACB220121P000005002020-05-08 3:58PM EDT0.500.310.220.38-0.11-26.19%1302,471514.06%
ACB220121P000010002020-11-10 3:05PM EDT1.000.200.000.000.00-12050.00%
ACB220121P000015002020-05-07 10:58AM EDT1.501.271.111.350.00-25,772589.06%
ACB220121P000020002021-06-23 12:42PM EDT2.000.060.020.000.00-2123190.63%
ACB220121P000025002020-05-04 9:38AM EDT2.502.172.053.250.00-1320.00%
ACB220121P000030002021-06-24 10:43AM EDT3.000.130.060.16-0.02-13.33%143496.88%
ACB220121P000035002020-05-05 1:47PM EDT3.503.132.924.300.00-120.00%
ACB220121P000040002021-06-21 1:46PM EDT4.000.290.200.290.00-10095283.40%
ACB220121P000050002021-06-24 9:30AM EDT5.000.460.460.49-0.02-4.17%108,55872.27%
ACB220121P000070002021-06-24 10:47AM EDT7.001.151.111.25-0.13-10.16%103,50943.56%
ACB220121P000080002021-06-17 3:08PM EDT8.001.921.621.830.00-21750.00%
ACB220121P000090002021-06-21 2:50PM EDT9.002.462.212.420.00-30970.00%
ACB220121P000100002020-11-10 2:04PM EDT10.006.050.000.000.00-7600.00%
ACB220121P000110002021-05-18 12:06PM EDT11.005.254.054.450.00--90.00%
ACB220121P000120002021-06-22 3:43PM EDT12.004.834.404.650.00-52,2370.00%
ACB220121P000130002021-06-18 12:41PM EDT13.005.865.255.500.00-10280.00%
ACB220121P000150002020-11-10 2:04PM EDT15.0010.280.000.000.00-500.00%
ACB220121P000170002021-06-03 11:08AM EDT17.009.288.759.100.00-1720.00%
ACB220121P000200002021-06-08 10:33AM EDT20.0011.7011.6012.000.00-14,7650.00%
ACB220121P000220002021-05-14 3:59PM EDT22.0015.8513.3513.900.00-17650.00%
ACB220121P000250002021-04-21 1:16PM EDT25.0018.0018.1019.150.00-441,698145.51%
ACB220121P000300002021-06-21 11:30AM EDT30.0021.3020.9021.60-0.60-2.74%151,3400.00%
ACB220121P000320002021-06-21 9:30AM EDT32.0024.0523.2023.600.00-1620.00%
ACB220121P000350002021-06-16 10:55AM EDT35.0026.3526.1526.400.00-31890.00%
ACB220121P000370002021-06-18 3:05PM EDT37.0028.8926.8028.550.00-83,6370.00%