UK Markets open in 2 hrs 24 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,989.70 +493.01 (+2.10%)
ETFMG Alternative Harvest ETF (MJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ220715C00005000 | 2021-12-06 4:06PM EDT | 5.00 | 6.70 | 4.10 | 7.90 | 0.00 | - | 5 | 0 | 594.14% |
| MJ220715C00008000 | 2021-12-29 1:49PM EDT | 8.00 | 3.65 | 3.10 | 3.40 | 0.00 | - | 1 | 3 | 310.35% |
| MJ220715C00009000 | 2021-12-29 12:33PM EDT | 9.00 | 3.00 | 2.55 | 2.75 | 0.00 | - | - | 1 | 276.95% |
| MJ220715C00010000 | 2021-12-23 4:22PM EDT | 10.00 | 2.74 | 2.00 | 2.25 | 0.00 | - | 5 | 783 | 250.68% |
| MJ220715C00011000 | 2022-01-04 4:09PM EDT | 11.00 | 2.00 | 1.55 | 1.80 | 0.00 | - | 14 | 61 | 229.49% |
| MJ220715C00012000 | 2022-01-05 3:45PM EDT | 12.00 | 1.40 | 1.20 | 1.45 | -0.20 | -12.50% | 5 | 65 | 214.65% |
| MJ220715C00013000 | 2022-01-04 1:29PM EDT | 13.00 | 1.18 | 0.95 | 1.25 | 0.00 | - | 2 | 69 | 208.20% |
| MJ220715C00014000 | 2022-01-05 3:23PM EDT | 14.00 | 0.91 | 0.80 | 1.00 | -0.09 | -9.00% | 19 | 47 | 201.56% |
| MJ220715C00015000 | 2022-01-04 3:24PM EDT | 15.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 2 | 130 | 195.12% |
| MJ220715C00016000 | 2021-12-17 10:34AM EDT | 16.00 | 0.71 | 0.45 | 0.70 | 0.00 | - | 1 | 6 | 188.67% |
| MJ220715C00018000 | 2021-12-15 4:33PM EDT | 18.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 5 | 11 | 187.11% |
| MJ220715C00019000 | 2021-11-22 4:11PM EDT | 19.00 | 0.85 | 0.35 | 0.55 | 0.00 | - | - | 1 | 197.27% |
| MJ220715C00020000 | 2022-01-03 1:43PM EDT | 20.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 16 | 183.20% |
| MJ220715C00021000 | 2021-11-22 3:18PM EDT | 21.00 | 0.65 | 0.20 | 0.40 | 0.00 | - | - | 1 | 189.06% |
| MJ220715C00022000 | 2021-12-03 3:08PM EDT | 22.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 2 | 2 | 186.72% |
| MJ220715C00025000 | 2022-01-04 4:14PM EDT | 25.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 16 | 181.25% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ220715P00007000 | 2021-11-30 1:39PM EDT | 7.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | - | 2 | 55.08% |
| MJ220715P00008000 | 2021-12-30 3:36PM EDT | 8.00 | 0.40 | 0.40 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MJ220715P00009000 | 2022-01-05 2:53PM EDT | 9.00 | 0.83 | 0.75 | 1.05 | -0.07 | -7.78% | 4 | 26 | 0.00% |
| MJ220715P00010000 | 2022-01-05 2:53PM EDT | 10.00 | 1.30 | 1.25 | 1.45 | +0.05 | +4.00% | 7 | 24 | 0.00% |
| MJ220715P00011000 | 2021-12-31 4:40PM EDT | 11.00 | 1.70 | 1.80 | 2.00 | -0.11 | -6.08% | 1 | 54 | 0.00% |
| MJ220715P00012000 | 2021-11-30 10:30AM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MJ220715P00013000 | 2022-01-04 1:29PM EDT | 13.00 | 3.01 | 3.20 | 3.40 | 0.00 | - | 1 | 5 | 0.00% |
| MJ220715P00014000 | 2021-12-01 12:17PM EDT | 14.00 | 3.43 | 3.80 | 4.00 | 0.00 | - | 10 | 14 | 0.00% |
| MJ220715P00015000 | 2021-12-08 12:40PM EDT | 15.00 | 4.10 | 4.80 | 5.10 | 0.00 | - | 1 | 2 | 0.00% |
| MJ220715P00017000 | 2021-12-31 4:35PM EDT | 17.00 | 6.50 | 6.60 | 6.90 | 0.00 | - | 8 | 8 | 0.00% |
| MJ220715P00018000 | 2021-12-21 11:31AM EDT | 18.00 | 7.11 | 7.50 | 7.80 | 0.00 | - | 15 | 18 | 0.00% |
| MJ220715P00020000 | 2021-12-31 10:35AM EDT | 20.00 | 9.25 | 9.40 | 9.70 | 0.00 | - | 2 | 45 | 0.00% |
| MJ220715P00022000 | 2021-12-23 11:25AM EDT | 22.00 | 10.92 | 11.20 | 11.60 | 0.00 | - | 4 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
