UK markets closed

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.37-0.07 (-0.67%)
As of 12:45PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ230120C000010002021-11-10 6:50AM EST1.0016.848.4015.200.00-120.00%
MJ230120C000020002021-11-09 12:50PM EST2.0012.707.4012.000.00-110277.34%
MJ230120C000030002021-11-10 6:50AM EST3.0016.006.0011.500.00-21197.85%
MJ230120C000040002021-12-23 1:33PM EST4.007.604.108.400.00-17196.29%
MJ230120C000050002022-01-11 12:56PM EST5.006.594.507.600.00-16587.60%
MJ230120C000060002022-01-10 12:33PM EST6.005.102.806.600.00-25853.42%
MJ230120C000070002022-01-05 12:06PM EST7.004.623.904.200.00-108256.45%
MJ230120C000080002022-01-19 11:34AM EST8.003.503.303.50-0.20-5.41%26255.27%
MJ230120C000090002022-01-18 1:15PM EST9.003.202.753.100.00-16056.89%
MJ230120C000100002022-01-19 9:50AM EST10.002.702.352.65+0.05+1.89%366757.47%
MJ230120C000110002022-01-19 9:55AM EST11.002.222.052.30+0.02+0.91%282258.79%
MJ230120C000120002022-01-18 2:56PM EST12.001.981.701.900.00-341,08857.47%
MJ230120C000130002022-01-18 1:42PM EST13.001.661.451.750.00-731059.18%
MJ230120C000140002022-01-19 11:24AM EST14.001.401.301.50-0.10-6.67%243259.91%
MJ230120C000150002022-01-19 10:26AM EST15.001.301.201.35+0.05+4.00%123,59861.67%
MJ230120C000160002022-01-13 12:34PM EST16.001.230.951.250.00-255461.52%
MJ230120C000170002022-01-19 10:44AM EST17.000.850.901.00-0.35-29.17%43,10561.38%
MJ230120C000180002022-01-19 10:54AM EST18.000.800.801.00-0.20-20.00%290363.48%
MJ230120C000190002022-01-14 11:17AM EST19.000.950.651.000.00-76,70164.45%
MJ230120C000200002022-01-19 10:52AM EST20.000.750.750.80-0.15-16.67%63,12765.92%
MJ230120C000210002022-01-18 12:54PM EST21.000.770.501.000.00-161967.82%
MJ230120C000220002022-01-18 2:02PM EST22.000.650.450.900.00-182967.97%
MJ230120C000230002022-01-11 9:31AM EST23.000.800.450.550.00-178264.26%
MJ230120C000240002022-01-10 10:27AM EST24.000.250.350.800.00-22,22469.04%
MJ230120C000250002022-01-19 11:46AM EST25.000.400.400.55-0.27-40.30%21,82767.43%
MJ230120C000260002022-01-19 10:56AM EST26.000.430.300.65-0.08-15.69%222269.34%
MJ230120C000270002021-12-13 12:46PM EST27.000.400.000.000.00-1025.00%
MJ230120C000280002022-01-18 2:24PM EST28.000.400.200.600.00-2322269.73%
MJ230120C000290002021-12-01 12:36PM EST29.000.770.000.750.00-415270.22%
MJ230120C000300002022-01-19 10:51AM EST30.000.400.350.400.00-22,07571.78%
MJ230120C000310002021-12-30 12:16PM EST31.000.400.150.500.00-216070.90%
MJ230120C000320002021-11-10 6:50AM EST32.000.430.300.900.00-808583.79%
MJ230120C000330002021-12-27 2:10PM EST33.000.350.150.450.00-1232172.36%
MJ230120C000340002021-11-10 6:50AM EST34.000.350.150.550.00-32776.07%
MJ230120C000350002022-01-18 1:22PM EST35.000.250.250.350.00-61,49774.80%
MJ230120C000360002022-01-12 12:38PM EST36.000.200.100.400.00-52373.24%
MJ230120C000370002021-12-31 10:05AM EST37.000.050.100.400.00-12774.41%
MJ230120C000380002021-12-28 2:36PM EST38.000.300.000.000.00-5025.00%
MJ230120C000390002021-12-21 9:48AM EST39.000.400.100.300.00-12673.34%
MJ230120C000400002022-01-14 9:32AM EST40.000.300.050.350.00-299674.32%
MJ230120C000410002022-01-19 10:31AM EST41.000.220.100.25-0.28-56.00%11173.54%
MJ230120C000420002021-11-08 3:30PM EST42.000.350.053.800.00-227135.40%
MJ230120C000430002021-11-10 6:50AM EST43.000.350.100.800.00-1790.67%
MJ230120C000440002022-01-04 11:46AM EST44.000.130.050.300.00-231776.17%
MJ230120C000450002022-01-06 2:36PM EST45.000.100.100.200.00-548475.20%
MJ230120C000460002021-11-08 3:38PM EST46.000.300.003.800.00-12139.01%
MJ230120C000470002021-10-28 12:18PM EST47.000.050.003.800.00-217139.99%
MJ230120C000480002022-01-06 2:36PM EST48.000.050.050.250.00-517777.54%
MJ230120C000490002021-11-24 3:01PM EST49.000.250.000.700.00-155691.21%
MJ230120C000500002022-01-10 9:41AM EST50.000.130.100.350.00-171,97284.67%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ230120P000010002021-11-10 6:50AM EST1.000.100.000.100.00-10104128.91%
MJ230120P000020002021-11-10 6:50AM EST2.000.070.000.100.00-7171389.84%
MJ230120P000030002021-11-10 6:50AM EST3.000.250.000.100.00-6867.97%
MJ230120P000040002021-11-10 6:50AM EST4.000.010.000.150.00-1057.81%
MJ230120P000050002022-01-05 1:22PM EST5.000.210.051.050.00-19880.47%
MJ230120P000060002021-12-30 1:19PM EST6.000.260.300.600.00-106459.77%
MJ230120P000070002022-01-07 1:36PM EST7.000.800.650.950.00-13961.04%
MJ230120P000080002022-01-19 10:55AM EST8.001.161.001.35+0.21+22.11%127659.91%
MJ230120P000090002022-01-18 1:07PM EST9.001.501.501.850.00-15460.25%
MJ230120P000100002022-01-18 3:13PM EST10.002.252.052.400.00-128559.96%
MJ230120P000110002022-01-12 3:07PM EST11.002.472.703.100.00-110561.18%
MJ230120P000120002021-12-29 9:47AM EST12.003.203.403.800.00-249761.62%
MJ230120P000130002022-01-13 1:37PM EST13.003.804.104.500.00-109460.89%
MJ230120P000140002022-01-19 10:43AM EST14.005.444.905.30+1.02+23.08%115261.67%
MJ230120P000150002022-01-11 11:43AM EST15.005.355.706.100.00-22,33061.57%
MJ230120P000160002021-11-29 11:34AM EST16.005.506.106.500.00-112855.42%
MJ230120P000170002022-01-19 9:35AM EST17.007.505.0010.00+0.37+5.19%13,07059.23%
MJ230120P000180002021-12-29 11:44AM EST18.008.066.0010.900.00-158861.23%
MJ230120P000190002021-12-31 11:22AM EST19.008.907.0011.800.00-1018562.89%
MJ230120P000200002022-01-13 3:55PM EST20.009.858.0012.500.00-539261.13%
MJ230120P000210002021-12-28 3:03PM EST21.0010.559.0013.500.00-16163.77%
MJ230120P000220002022-01-14 2:55PM EST22.0012.0011.4014.500.00-219286.57%
MJ230120P000230002022-01-12 10:55AM EST23.0012.8010.5015.500.00-18959.28%
MJ230120P000240002021-12-29 9:51AM EST24.0013.3711.5016.500.00-520561.33%
MJ230120P000250002021-10-20 11:01AM EST25.0011.3512.6013.000.00-2470.00%
MJ230120P000260002021-11-17 1:02PM EST26.0013.0015.0015.400.00-1120.00%
MJ230120P000270002021-11-10 6:50AM EST27.0011.3012.4018.500.00---111.96%
MJ230120P000280002021-11-10 6:50AM EST28.0014.1313.5019.500.00-2323113.92%
MJ230120P000290002021-11-10 6:50AM EST29.0013.6014.8020.100.00-812105.42%
MJ230120P000300002021-12-21 1:59PM EST30.0018.600.000.000.00-500.00%
MJ230120P000310002021-11-10 6:50AM EST31.0013.2316.7022.500.00--1119.19%
MJ230120P000320002021-11-10 6:50AM EST32.0013.1517.7023.500.00-51120.80%
MJ230120P000330002021-12-30 2:57PM EST33.0022.1020.6024.900.00-1160.94%
MJ230120P000340002022-01-10 9:56AM EST34.0023.1721.6025.900.00-101162.11%
MJ230120P000350002021-11-10 6:50AM EST35.0018.5019.4026.100.00-26114.80%
MJ230120P000360002021-12-30 10:25AM EST36.0024.9323.6027.900.00-1264.45%
MJ230120P000370002021-11-26 10:11AM EST37.0025.2723.0028.000.00-22114.75%
MJ230120P000380002021-11-08 11:50AM EST38.0023.9524.5029.200.00-111121.48%
MJ230120P000410002021-11-10 6:50AM EST41.0020.8627.0029.000.00-110.00%
MJ230120P000500002021-11-10 6:50AM EST50.0030.6033.5036.900.00-110.00%