UK Markets closed

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.50+0.24 (+3.83%)
At close: 04:00PM EDT
6.53 +0.03 (+0.46%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ221216C000050002021-12-22 12:13PM EDT5.006.405.606.900.00-71583.59%
MJ221216C000090002021-12-27 3:30PM EDT9.003.772.953.300.00-20220.90%
MJ221216C000100002022-01-04 2:55PM EDT10.002.952.602.850.00-139205.86%
MJ221216C000110002022-01-05 3:50PM EDT11.002.322.152.45-0.38-14.07%2015189.65%
MJ221216C000120002022-01-05 4:01PM EDT12.002.001.802.10-0.35-14.89%116177.64%
MJ221216C000130002022-01-03 4:53PM EDT13.002.000.001.900.00-920128.13%
MJ221216C000140002021-12-02 4:27PM EDT14.001.981.451.800.00--10172.85%
MJ221216C000150002021-12-29 11:16AM EDT15.001.401.301.450.00-3255164.55%
MJ221216C000160002021-12-31 12:04PM EDT16.001.251.001.350.00-22158.30%
MJ221216C000170002021-12-16 1:27PM EDT17.001.160.851.200.00-13154.20%
MJ221216C000180002021-12-16 1:29PM EDT18.000.990.801.100.00-12154.00%
MJ221216C000190002021-12-20 10:30AM EDT19.000.950.701.050.00--1153.32%
MJ221216C000200002022-01-05 3:45PM EDT20.000.800.600.85+0.15+23.08%3355147.36%
MJ221216C000230002021-12-02 1:58PM EDT23.000.800.450.750.00--1148.44%
MJ221216C000250002021-12-30 11:45AM EDT25.000.650.350.650.00-5104146.29%
MJ221216C000260002021-12-09 4:59PM EDT26.000.570.000.000.00-239550.00%
MJ221216C000270002021-11-18 2:51PM EDT27.000.750.300.600.00-6139147.27%
MJ221216C000280002021-12-03 4:18PM EDT28.000.610.300.500.00-122145.31%
MJ221216C000290002021-11-10 7:50AM EDT29.001.090.450.600.00-11157.81%
MJ221216C000300002021-12-22 2:52PM EDT30.000.330.250.400.00-1683142.38%
MJ221216C000310002021-12-23 4:11PM EDT31.000.450.200.400.00-3329141.99%
MJ221216C000320002021-12-14 3:10PM EDT32.000.400.150.400.00-100109141.21%
MJ221216C000350002022-01-03 4:35PM EDT35.000.250.150.350.00-1491143.55%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ221216P000050002021-12-30 10:45AM EDT5.000.150.100.250.00-1349.81%
MJ221216P000060002022-01-05 3:08PM EDT6.000.300.250.450.00-1139.06%
MJ221216P000090002021-12-03 4:03PM EDT9.001.351.201.500.00-330.00%
MJ221216P000100002021-12-29 3:56PM EDT10.001.751.751.900.00-8870.00%
MJ221216P000110002021-12-22 2:23PM EDT11.002.252.402.600.00--10.00%
MJ221216P000130002021-12-13 1:07AM EDT13.003.263.704.000.00--10.00%
MJ221216P000140002021-12-29 1:37PM EDT14.004.504.504.800.00-240.00%
MJ221216P000150002021-12-30 10:34AM EDT15.005.675.305.800.00-20580.00%
MJ221216P000180002021-12-30 10:38AM EDT18.008.317.908.300.00-5150.00%
MJ221216P000200002021-12-23 4:24PM EDT20.009.339.8010.200.00-75940.00%
MJ221216P000250002021-11-10 7:50AM EDT25.007.6013.8014.300.00-700.00%
MJ221216P000260002021-11-10 7:50AM EDT26.008.3014.9015.300.00-110.00%
MJ221216P000270002021-12-29 10:56AM EDT27.0016.1716.4016.800.00-160.00%
MJ221216P000280002021-11-10 7:50AM EDT28.009.9016.9017.100.00-1200.00%
MJ221216P000290002021-11-10 7:50AM EDT29.0012.4017.7018.000.00-6240.00%
MJ221216P000300002021-12-30 10:34AM EDT30.0019.2619.3019.700.00-20250.00%
MJ221216P000310002021-12-31 12:59PM EDT31.0020.1620.2020.700.00-16130.00%
MJ221216P000320002021-11-10 7:50AM EDT32.0013.3020.6020.900.00-18370.00%
MJ221216P000350002021-11-10 7:50AM EDT35.0017.7023.6023.900.00-35350.00%