UK markets closed

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.87+0.07 (+1.21%)
At close: 04:00PM EDT
5.99 +0.12 (+2.04%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ220715C000030002022-06-24 1:15PM EDT3.003.502.753.100.00-33237.50%
MJ220715C000040002022-04-25 2:03PM EDT4.004.433.304.300.00--1831.25%
MJ220715C000050002022-06-24 12:08PM EDT5.001.440.801.000.00-5965.63%
MJ220715C000055002022-06-30 3:55PM EDT5.500.480.450.550.00-112164.84%
MJ220715C000060002022-07-01 3:57PM EDT6.000.210.150.25+0.01+5.00%2220158.20%
MJ220715C000065002022-07-01 9:41AM EDT6.500.050.050.10-0.04-44.44%2234661.72%
MJ220715C000070002022-07-01 2:19PM EDT7.000.030.000.05-0.02-40.00%131864.06%
MJ220715C000075002022-06-28 10:41AM EDT7.500.060.000.150.00-2546107.81%
MJ220715C000080002022-07-01 2:39PM EDT8.000.030.000.05-0.02-40.00%143798.44%
MJ220715C000090002022-06-30 10:16AM EDT9.000.030.000.050.00-4244126.56%
MJ220715C000100002022-06-28 10:22AM EDT10.000.030.000.050.00-103,087150.00%
MJ220715C000110002022-06-30 10:18AM EDT11.000.010.000.050.00-1328171.88%
MJ220715C000120002022-06-30 2:44PM EDT12.000.040.000.100.00-1266212.50%
MJ220715C000130002022-05-27 2:35PM EDT13.000.050.000.050.00-2274206.25%
MJ220715C000140002022-07-01 12:10PM EDT14.000.050.000.10+0.02+66.67%1157246.88%
MJ220715C000150002022-06-28 11:40AM EDT15.000.020.000.050.00-1445234.38%
MJ220715C000160002022-06-28 11:40AM EDT16.000.050.000.050.00-126246.88%
MJ220715C000170002022-04-13 10:58AM EDT17.000.100.000.200.00-119325.00%
MJ220715C000180002022-05-17 3:09PM EDT18.000.030.000.050.00-519268.75%
MJ220715C000190002022-06-28 11:39AM EDT19.000.050.000.100.00-138309.38%
MJ220715C000200002022-06-17 12:17PM EDT20.000.010.000.100.00-484320.31%
MJ220715C000210002022-06-28 11:39AM EDT21.000.050.000.100.00-18329.69%
MJ220715C000220002022-04-20 10:52AM EDT22.000.030.000.100.00-113339.06%
MJ220715C000230002022-04-18 9:30AM EDT23.000.050.000.000.00-2550.00%
MJ220715C000240002022-04-21 2:39PM EDT24.000.050.000.250.00-1010414.06%
MJ220715C000250002022-03-21 10:50AM EDT25.000.050.000.200.00-1122406.25%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ220715P000040002022-06-22 1:38PM EDT4.000.050.000.100.00-1012146.88%
MJ220715P000050002022-06-30 1:50PM EDT5.000.050.000.050.00-16562.50%
MJ220715P000055002022-07-01 1:52PM EDT5.500.100.050.15-0.04-28.57%3956.25%
MJ220715P000060002022-06-30 2:41PM EDT6.000.370.300.400.00-312862.89%
MJ220715P000065002022-06-24 11:23AM EDT6.500.350.600.750.00-21051.56%
MJ220715P000070002022-07-01 3:57PM EDT7.001.191.101.25-0.02-1.65%1618474.22%
MJ220715P000080002022-06-30 10:56AM EDT8.002.282.052.550.00-2201162.50%
MJ220715P000090002022-07-01 3:47PM EDT9.003.123.003.30+0.07+2.30%6220121.88%
MJ220715P000100002022-06-30 9:33AM EDT10.004.303.804.500.00-197182143.75%
MJ220715P000110002022-07-01 2:12PM EDT11.005.255.005.30+0.84+19.05%142165.63%
MJ220715P000120002022-06-22 12:43PM EDT12.006.115.806.500.00-1020182.81%
MJ220715P000130002022-06-10 10:03AM EDT13.006.707.007.500.00-19275.00%
MJ220715P000140002022-06-28 12:51PM EDT14.007.697.808.500.00-126212.50%
MJ220715P000150002022-06-28 2:09PM EDT15.008.508.809.500.00-75228.13%
MJ220715P000160002022-04-12 11:09AM EDT16.006.608.708.900.00-130.00%
MJ220715P000170002022-04-19 2:02PM EDT17.007.939.209.400.00-1130.00%
MJ220715P000180002022-06-27 1:51PM EDT18.0011.4312.0012.500.00-320350.00%
MJ220715P000190002022-04-28 3:37PM EDT19.0010.8011.0012.100.00-220.00%
MJ220715P000200002022-06-27 9:30AM EDT20.0013.6714.0014.500.00-432373.44%
MJ220715P000220002021-12-23 11:25AM EDT22.0010.9211.3014.100.00-440.00%
MJ220715P000250002022-03-24 11:39AM EDT25.0015.1316.5016.900.00--10.00%