ETFMG Alternative Harvest ETF (MJ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ221021C00003000 | 2022-06-24 12:10PM EDT | 3.00 | 3.60 | 2.75 | 3.10 | 0.00 | - | 6 | 7 | 81.25% |
| MJ221021C00004000 | 2022-06-22 2:32PM EDT | 4.00 | 2.21 | 1.85 | 2.15 | 0.00 | - | 11 | 12 | 65.63% |
| MJ221021C00005000 | 2022-06-30 11:32AM EDT | 5.00 | 1.17 | 1.20 | 1.30 | 0.00 | - | 11 | 56 | 61.52% |
| MJ221021C00006000 | 2022-07-01 3:18PM EDT | 6.00 | 0.74 | 0.65 | 0.80 | +0.07 | +10.45% | 3 | 161 | 60.35% |
| MJ221021C00007000 | 2022-07-01 2:30PM EDT | 7.00 | 0.40 | 0.35 | 0.40 | -0.11 | -21.57% | 29 | 187 | 58.01% |
| MJ221021C00008000 | 2022-07-01 10:52AM EDT | 8.00 | 0.20 | 0.20 | 0.30 | -0.01 | -4.76% | 10 | 1,678 | 63.67% |
| MJ221021C00009000 | 2022-07-01 11:30AM EDT | 9.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 2 | 78 | 61.72% |
| MJ221021C00010000 | 2022-06-30 10:52AM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 106 | 67.77% |
| MJ221021C00011000 | 2022-06-24 2:57PM EDT | 11.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 109 | 71.48% |
| MJ221021C00012000 | 2022-07-01 10:34AM EDT | 12.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 2 | 205 | 78.52% |
| MJ221021C00013000 | 2022-06-30 2:43PM EDT | 13.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 93 | 89.84% |
| MJ221021C00014000 | 2022-05-20 3:40PM EDT | 14.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 95.70% |
| MJ221021C00015000 | 2022-06-10 11:14AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 89.06% |
| MJ221021C00016000 | 2022-06-01 12:52PM EDT | 16.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 106.25% |
| MJ221021C00017000 | 2022-06-21 3:08PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 98.05% |
| MJ221021C00018000 | 2022-04-29 9:30AM EDT | 18.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 9 | 19 | 101.95% |
| MJ221021C00019000 | 2022-06-13 12:47PM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 113.28% |
| MJ221021C00020000 | 2022-04-18 10:22AM EDT | 20.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 56 | 122.66% |
| MJ221021C00021000 | 2022-05-04 2:12PM EDT | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 23 | 112.50% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ221021P00004000 | 2022-06-29 2:30PM EDT | 4.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 6 | 64.84% |
| MJ221021P00005000 | 2022-06-29 2:29PM EDT | 5.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 11 | 123 | 61.13% |
| MJ221021P00006000 | 2022-07-01 2:04PM EDT | 6.00 | 0.85 | 0.80 | 0.90 | +0.25 | +41.67% | 2 | 94 | 59.96% |
| MJ221021P00007000 | 2022-06-13 3:55PM EDT | 7.00 | 1.53 | 1.45 | 1.60 | 0.00 | - | 2 | 77 | 59.67% |
| MJ221021P00008000 | 2022-06-30 10:56AM EDT | 8.00 | 2.45 | 2.30 | 2.40 | 0.00 | - | 5 | 119 | 60.55% |
| MJ221021P00009000 | 2022-06-30 9:33AM EDT | 9.00 | 3.35 | 3.20 | 3.40 | 0.00 | - | 197 | 233 | 67.58% |
| MJ221021P00010000 | 2022-06-30 10:34AM EDT | 10.00 | 4.28 | 4.10 | 4.30 | 0.00 | - | 11 | 20 | 62.50% |
| MJ221021P00011000 | 2022-05-26 11:01AM EDT | 11.00 | 3.88 | 4.50 | 4.70 | 0.00 | - | 1 | 27 | 0.00% |
| MJ221021P00012000 | 2022-05-13 10:29AM EDT | 12.00 | 4.78 | 5.50 | 5.90 | 0.00 | - | 3 | 17 | 0.00% |
| MJ221021P00013000 | 2022-06-13 2:44PM EDT | 13.00 | 6.95 | 7.00 | 7.30 | 0.00 | - | 1 | 17 | 67.97% |
| MJ221021P00014000 | 2022-06-28 2:09PM EDT | 14.00 | 7.77 | 8.00 | 8.40 | 0.00 | - | 2 | 9 | 89.45% |
| MJ221021P00015000 | 2022-06-13 2:44PM EDT | 15.00 | 8.98 | 9.00 | 9.30 | 0.00 | - | 1 | 13 | 78.13% |
| MJ221021P00016000 | 2022-06-02 10:59AM EDT | 16.00 | 8.95 | 9.90 | 10.30 | 0.00 | - | 1 | 0 | 118.75% |
| MJ221021P00017000 | 2022-06-23 10:53AM EDT | 17.00 | 10.90 | 10.90 | 11.30 | 0.00 | - | 21 | 5 | 123.83% |
| MJ221021P00018000 | 2022-06-23 10:33AM EDT | 18.00 | 12.00 | 11.90 | 12.20 | 0.00 | - | 1 | 1 | 107.81% |
| MJ221021P00019000 | 2022-06-23 11:20AM EDT | 19.00 | 12.90 | 12.90 | 13.30 | 0.00 | - | 3 | 3 | 132.42% |
| MJ221021P00020000 | 2022-06-24 9:30AM EDT | 20.00 | 13.71 | 13.90 | 14.30 | 0.00 | - | 5 | 2 | 136.33% |
| MJ221021P00021000 | 2022-05-23 9:32AM EDT | 21.00 | 13.50 | 14.80 | 15.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
