UK markets closed

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.35+0.29 (+4.79%)
At close: 04:00PM EST
6.34 -0.01 (-0.16%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ221216C000030002022-11-28 1:45PM EST3.002.482.804.200.00-33332.81%
MJ221216C000040002022-12-02 12:53PM EST4.002.172.152.75+0.19+9.60%4131199.61%
MJ221216C000045002022-11-29 12:37PM EST4.501.181.702.200.00-114159.38%
MJ221216C000050002022-12-02 1:01PM EST5.001.271.301.65+0.17+15.45%19220132.03%
MJ221216C000055002022-12-02 12:41PM EST5.500.950.851.10+0.35+58.33%571094.53%
MJ221216C000060002022-12-02 3:32PM EST6.000.670.650.70+0.07+11.67%1815,784103.52%
MJ221216C000065002022-12-02 3:46PM EST6.500.400.350.55+0.05+14.29%351,393107.81%
MJ221216C000070002022-12-02 3:58PM EST7.000.250.250.35+0.04+19.05%184,063113.28%
MJ221216C000075002022-12-02 1:13PM EST7.500.150.100.25+0.03+25.00%125110.94%
MJ221216C000080002022-12-02 3:49PM EST8.000.110.100.15+0.02+22.22%3773118.75%
MJ221216C000090002022-11-25 11:10AM EST9.000.050.000.100.00-3127122.66%
MJ221216C000100002022-12-02 1:48PM EST10.000.050.000.050.00-1432131.25%
MJ221216C000110002022-12-02 12:48PM EST11.000.050.000.05-0.05-50.00%1179151.56%
MJ221216C000120002022-10-07 8:39AM EST12.000.050.000.050.00-31,583170.31%
MJ221216C000130002022-10-05 12:38PM EST13.000.050.000.100.00-11,562210.94%
MJ221216C000140002022-10-07 8:30AM EST14.000.050.000.100.00-1066226.56%
MJ221216C000150002022-09-26 8:50AM EST15.000.010.000.050.00-2324215.63%
MJ221216C000160002022-10-18 8:41AM EST16.000.090.000.000.00-14150.00%
MJ221216C000170002022-10-18 8:41AM EST17.000.070.000.000.00-17250.00%
MJ221216C000180002022-08-26 2:51PM EST18.000.050.000.050.00-122253.13%
MJ221216C000190002022-08-04 10:19AM EST19.000.050.000.150.00-155310.94%
MJ221216C000200002022-11-14 9:51AM EST20.000.030.000.050.00-1413271.88%
MJ221216C000210002022-04-18 12:45PM EST21.000.200.050.150.00-211348.44%
MJ221216C000220002022-04-25 2:32PM EST22.000.200.000.100.00-116320.31%
MJ221216C000230002022-08-15 8:33AM EST23.000.070.000.150.00-317350.00%
MJ221216C000240002022-05-10 8:30AM EST24.000.100.000.000.00-21050.00%
MJ221216C000250002022-08-10 9:12AM EST25.000.020.000.050.00-15187312.50%
MJ221216C000260002022-06-28 10:39AM EST26.000.050.000.100.00-1396353.13%
MJ221216C000270002022-07-06 8:30AM EST27.000.010.000.000.00-113750.00%
MJ221216C000280002022-06-28 10:39AM EST28.000.050.000.100.00-122365.63%
MJ221216C000290002022-06-28 10:38AM EST29.000.050.000.100.00-11371.88%
MJ221216C000300002022-10-06 11:40AM EST30.000.020.000.050.00-1660346.88%
MJ221216C000310002022-04-04 1:27PM EST31.000.190.000.250.00-50386444.53%
MJ221216C000320002022-05-24 9:26AM EST32.000.050.000.100.00-5114390.63%
MJ221216C000350002022-07-14 2:22PM EST35.000.050.000.050.00-1484371.88%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ221216P000010002022-02-28 9:30AM EST1.000.050.000.050.00--2518.75%
MJ221216P000030002022-11-14 11:11AM EST3.000.030.000.050.00-155218.75%
MJ221216P000040002022-11-25 12:00PM EST4.000.050.000.050.00-343143.75%
MJ221216P000045002022-11-30 3:19PM EST4.500.100.000.100.00-1046131.25%
MJ221216P000050002022-12-02 12:56PM EST5.000.100.050.10-0.05-33.33%502,109110.94%
MJ221216P000055002022-12-02 3:43PM EST5.500.150.100.20-0.15-50.00%891102.34%
MJ221216P000060002022-12-02 3:39PM EST6.000.350.300.40-0.45-56.25%41934108.98%
MJ221216P000065002022-12-02 1:55PM EST6.500.600.550.70+0.60-10113.28%
MJ221216P000070002022-11-29 12:37PM EST7.001.610.901.400.00-163156.25%
MJ221216P000080002022-12-02 1:03PM EST8.002.201.702.20-0.20-8.33%237166.80%
MJ221216P000090002022-09-16 2:14PM EST9.003.734.204.400.00-137503.52%
MJ221216P000100002022-11-04 9:22AM EST10.004.673.404.600.00-1140255.47%
MJ221216P000110002022-09-23 12:29PM EST11.006.255.706.400.00-10523.05%
MJ221216P000120002022-10-18 8:30AM EST12.006.950.006.700.00-20477.34%
MJ221216P000130002022-10-11 9:54AM EST13.008.236.808.100.00-20446.88%
MJ221216P000140002022-10-14 2:15PM EST14.009.208.108.700.00-10457.42%
MJ221216P000150002022-09-22 12:08PM EST15.0010.109.9010.200.00-310621.09%
MJ221216P000160002022-05-10 10:35AM EST16.008.689.309.800.00-16314.84%
MJ221216P000180002022-06-27 12:51PM EST18.0011.4012.1012.400.00-30489.84%
MJ221216P000200002022-03-24 8:35AM EST20.0010.3311.2011.900.00-301140.00%
MJ221216P000220002022-03-22 10:58AM EST22.0012.8812.8013.700.00--10.00%
MJ221216P000250002022-07-07 12:35PM EST25.0018.9018.8019.100.00-20479.69%
MJ221216P000260002021-11-10 6:50AM EST26.008.3014.9015.300.00-110.00%
MJ221216P000270002021-12-29 9:56AM EST27.0016.1716.7019.100.00-160.00%
MJ221216P000280002021-11-10 6:50AM EST28.009.9016.9017.200.00-12130.00%
MJ221216P000290002021-11-10 6:50AM EST29.0012.4017.7018.400.00-6240.00%
MJ221216P000300002021-12-30 9:34AM EST30.0019.2619.1023.000.00-20250.00%
MJ221216P000310002022-06-23 10:05AM EST31.0024.9024.9025.200.00-1818562.50%
MJ221216P000320002021-11-10 6:50AM EST32.0013.3020.7021.100.00-18370.00%
MJ221216P000350002021-11-10 6:50AM EST35.0017.7023.2024.300.00--350.00%