ETFMG Alternative Harvest ETF (MJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ230120C00001000 | 2021-11-10 7:50AM EDT | 1.00 | 16.84 | 8.40 | 15.20 | 0.00 | - | 1 | 2 | 0.00% |
| MJ230120C00002000 | 2021-11-09 1:50PM EDT | 2.00 | 12.70 | 7.40 | 12.00 | 0.00 | - | 1 | 10 | 0.00% |
| MJ230120C00003000 | 2022-04-14 11:05AM EDT | 3.00 | 6.40 | 4.50 | 4.90 | 0.00 | - | 7 | 9 | 228.91% |
| MJ230120C00004000 | 2022-06-13 2:09PM EDT | 4.00 | 2.25 | 2.40 | 2.55 | 0.00 | - | 20 | 32 | 56.84% |
| MJ230120C00005000 | 2022-06-17 1:51PM EDT | 5.00 | 1.54 | 1.70 | 1.85 | 0.00 | - | 1 | 72 | 58.11% |
| MJ230120C00006000 | 2022-06-24 12:17PM EDT | 6.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | 7 | 138 | 57.62% |
| MJ230120C00007000 | 2022-06-27 2:58PM EDT | 7.00 | 0.95 | 0.00 | 0.95 | +0.05 | +5.56% | 10 | 312 | 63.67% |
| MJ230120C00008000 | 2022-06-23 3:37PM EDT | 8.00 | 0.58 | 0.55 | 0.65 | 0.00 | - | 100 | 359 | 59.67% |
| MJ230120C00009000 | 2022-06-23 12:09PM EDT | 9.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 1 | 191 | 62.11% |
| MJ230120C00010000 | 2022-06-28 9:35AM EDT | 10.00 | 0.20 | 0.25 | 0.40 | -0.15 | -42.86% | 1 | 1,479 | 62.70% |
| MJ230120C00011000 | 2022-06-27 1:07PM EDT | 11.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 1,337 | 64.45% |
| MJ230120C00012000 | 2022-06-24 3:05PM EDT | 12.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 12 | 1,718 | 68.46% |
| MJ230120C00013000 | 2022-06-14 2:52PM EDT | 13.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 4 | 395 | 66.60% |
| MJ230120C00014000 | 2022-06-22 1:42PM EDT | 14.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 757 | 68.36% |
| MJ230120C00015000 | 2022-06-24 10:14AM EDT | 15.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 3,654 | 69.14% |
| MJ230120C00016000 | 2022-06-21 3:59PM EDT | 16.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 21 | 552 | 69.14% |
| MJ230120C00017000 | 2022-06-28 11:46AM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3,127 | 67.58% |
| MJ230120C00018000 | 2022-06-28 11:46AM EDT | 18.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 950 | 75.39% |
| MJ230120C00019000 | 2022-06-28 11:46AM EDT | 19.00 | 0.07 | 0.00 | 0.10 | +0.01 | +16.67% | 1 | 6,675 | 73.05% |
| MJ230120C00020000 | 2022-06-28 11:46AM EDT | 20.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 3,125 | 75.78% |
| MJ230120C00021000 | 2022-06-28 11:37AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 785 | 71.09% |
| MJ230120C00022000 | 2022-06-24 12:57PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 1,347 | 72.66% |
| MJ230120C00023000 | 2022-06-14 9:32AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 766 | 82.81% |
| MJ230120C00024000 | 2022-06-28 11:37AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 1,866 | 84.77% |
| MJ230120C00025000 | 2022-06-10 1:30PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,691 | 86.72% |
| MJ230120C00026000 | 2022-06-28 11:36AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | +0.04 | +400.00% | 1 | 227 | 50.00% |
| MJ230120C00027000 | 2022-06-28 11:36AM EDT | 27.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 175 | 82.03% |
| MJ230120C00028000 | 2022-05-31 9:36AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 234 | 83.59% |
| MJ230120C00029000 | 2022-06-28 11:36AM EDT | 29.00 | 0.03 | 0.05 | 0.30 | -0.07 | -70.00% | 1 | 147 | 115.23% |
| MJ230120C00030000 | 2022-06-23 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.10 | +0.02 | +100.00% | 1 | 2,515 | 95.31% |
| MJ230120C00031000 | 2022-06-07 12:18PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 199 | 50.00% |
| MJ230120C00032000 | 2021-11-10 7:50AM EDT | 32.00 | 0.43 | 0.30 | 0.90 | 0.00 | - | 80 | 85 | 158.40% |
| MJ230120C00033000 | 2022-06-08 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 50.00% |
| MJ230120C00034000 | 2021-11-10 7:50AM EDT | 34.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 3 | 27 | 141.99% |
| MJ230120C00035000 | 2022-06-22 9:47AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,554 | 102.34% |
| MJ230120C00036000 | 2022-01-26 10:43AM EDT | 36.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 26 | 145.12% |
| MJ230120C00037000 | 2021-12-31 11:05AM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 120.51% |
| MJ230120C00038000 | 2021-12-28 3:36PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MJ230120C00039000 | 2022-06-17 1:17PM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 98.44% |
| MJ230120C00040000 | 2022-06-27 9:39AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 975 | 99.22% |
| MJ230120C00041000 | 2022-01-19 11:31AM EDT | 41.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 121.09% |
| MJ230120C00042000 | 2021-11-08 4:30PM EDT | 42.00 | 0.35 | 0.05 | 3.80 | 0.00 | - | 2 | 27 | 250.49% |
| MJ230120C00043000 | 2022-03-22 2:59PM EDT | 43.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 131.64% |
| MJ230120C00044000 | 2022-05-06 2:56PM EDT | 44.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 321 | 112.50% |
| MJ230120C00045000 | 2022-04-11 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 456 | 120.31% |
| MJ230120C00046000 | 2021-11-08 4:38PM EDT | 46.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 254.30% |
| MJ230120C00047000 | 2021-10-28 1:18PM EDT | 47.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 2 | 17 | 255.47% |
| MJ230120C00048000 | 2022-04-01 10:36AM EDT | 48.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 212 | 116.41% |
| MJ230120C00049000 | 2021-11-24 4:01PM EDT | 49.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 556 | 161.13% |
| MJ230120C00050000 | 2022-05-27 2:16PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 14 | 1,986 | 108.59% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ230120P00001000 | 2022-03-16 12:56PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 105 | 129.69% |
| MJ230120P00002000 | 2021-11-10 7:50AM EDT | 2.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 717 | 13 | 92.97% |
| MJ230120P00003000 | 2022-06-16 3:50PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 62.89% |
| MJ230120P00004000 | 2022-06-22 3:35PM EDT | 4.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 12.50% |
| MJ230120P00005000 | 2022-06-23 2:23PM EDT | 5.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 154 | 57.81% |
| MJ230120P00006000 | 2022-06-23 1:36PM EDT | 6.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 1 | 124 | 55.96% |
| MJ230120P00007000 | 2022-06-27 3:41PM EDT | 7.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 4 | 209 | 55.57% |
| MJ230120P00008000 | 2022-06-21 3:21PM EDT | 8.00 | 2.40 | 2.15 | 2.30 | 0.00 | - | 80 | 383 | 56.64% |
| MJ230120P00009000 | 2022-06-27 9:52AM EDT | 9.00 | 3.00 | 2.95 | 3.10 | 0.00 | - | 35 | 279 | 55.57% |
| MJ230120P00010000 | 2022-06-22 11:55AM EDT | 10.00 | 4.20 | 3.80 | 4.00 | 0.00 | - | 7 | 201 | 55.08% |
| MJ230120P00011000 | 2022-06-23 1:31PM EDT | 11.00 | 5.10 | 4.70 | 4.90 | 0.00 | - | 3 | 96 | 52.73% |
| MJ230120P00012000 | 2022-04-07 3:47PM EDT | 12.00 | 3.70 | 4.10 | 5.10 | 0.00 | - | 1 | 541 | 0.00% |
| MJ230120P00013000 | 2022-06-03 10:07AM EDT | 13.00 | 6.20 | 6.60 | 6.90 | 0.00 | - | 4 | 98 | 56.64% |
| MJ230120P00014000 | 2022-06-13 3:13PM EDT | 14.00 | 8.14 | 7.50 | 7.90 | 0.00 | - | 3 | 135 | 78.32% |
| MJ230120P00015000 | 2022-06-23 2:32PM EDT | 15.00 | 8.91 | 8.50 | 8.80 | 0.00 | - | 1 | 2,248 | 71.88% |
| MJ230120P00016000 | 2022-04-19 10:18AM EDT | 16.00 | 7.40 | 8.20 | 9.00 | 0.00 | - | 4 | 132 | 0.00% |
| MJ230120P00017000 | 2022-06-23 11:47AM EDT | 17.00 | 10.91 | 10.50 | 10.80 | 0.00 | - | 7 | 2,437 | 79.30% |
| MJ230120P00018000 | 2022-06-13 11:22AM EDT | 18.00 | 12.00 | 11.50 | 11.80 | 0.00 | - | 2 | 32 | 82.42% |
| MJ230120P00019000 | 2022-05-26 1:07PM EDT | 19.00 | 11.68 | 12.30 | 12.70 | 0.00 | - | 1 | 107 | 64.84% |
| MJ230120P00020000 | 2022-06-23 2:38PM EDT | 20.00 | 13.84 | 13.50 | 13.80 | 0.00 | - | 22 | 155 | 88.28% |
| MJ230120P00021000 | 2022-05-09 10:19AM EDT | 21.00 | 13.51 | 13.70 | 14.40 | 0.00 | - | 1 | 71 | 0.00% |
| MJ230120P00022000 | 2022-01-21 10:45AM EDT | 22.00 | 12.60 | 11.30 | 13.50 | 0.00 | - | 2 | 189 | 0.00% |
| MJ230120P00023000 | 2022-03-24 9:39AM EDT | 23.00 | 13.34 | 14.10 | 14.90 | 0.00 | - | 4 | 87 | 0.00% |
| MJ230120P00024000 | 2022-05-06 9:36AM EDT | 24.00 | 16.03 | 16.60 | 17.30 | 0.00 | - | 2 | 207 | 0.00% |
| MJ230120P00025000 | 2022-04-25 10:36AM EDT | 25.00 | 16.66 | 17.40 | 18.10 | 0.00 | - | 3 | 72 | 0.00% |
| MJ230120P00026000 | 2021-11-17 2:02PM EDT | 26.00 | 13.00 | 15.00 | 15.40 | 0.00 | - | 1 | 12 | 0.00% |
| MJ230120P00027000 | 2022-03-24 11:00AM EDT | 27.00 | 17.30 | 18.20 | 19.00 | 0.00 | - | - | 2 | 0.00% |
| MJ230120P00028000 | 2022-02-11 1:33PM EDT | 28.00 | 17.00 | 18.40 | 20.30 | 0.00 | - | 10 | 13 | 0.00% |
| MJ230120P00029000 | 2022-05-11 10:44AM EDT | 29.00 | 21.80 | 22.20 | 23.00 | 0.00 | - | 1 | 11 | 130.86% |
| MJ230120P00030000 | 2022-05-12 3:43PM EDT | 30.00 | 22.90 | 23.10 | 24.00 | 0.00 | - | 1 | 42 | 132.62% |
| MJ230120P00031000 | 2021-11-10 7:50AM EDT | 31.00 | 13.23 | 16.70 | 22.50 | 0.00 | - | - | 1 | 0.00% |
| MJ230120P00032000 | 2021-11-10 7:50AM EDT | 32.00 | 13.15 | 17.70 | 23.50 | 0.00 | - | 5 | 1 | 0.00% |
| MJ230120P00033000 | 2021-12-30 3:57PM EDT | 33.00 | 22.10 | 21.30 | 26.00 | 0.00 | - | 1 | 1 | 0.00% |
| MJ230120P00034000 | 2022-04-29 10:49AM EDT | 34.00 | 25.70 | 26.30 | 27.10 | 0.00 | - | 1 | 10 | 0.00% |
| MJ230120P00035000 | 2021-11-10 7:50AM EDT | 35.00 | 18.50 | 19.40 | 26.10 | 0.00 | - | 2 | 6 | 0.00% |
| MJ230120P00036000 | 2021-12-30 11:25AM EDT | 36.00 | 24.93 | 24.30 | 29.00 | 0.00 | - | 1 | 2 | 0.00% |
| MJ230120P00037000 | 2021-11-26 11:11AM EDT | 37.00 | 25.27 | 23.00 | 28.00 | 0.00 | - | 2 | 2 | 0.00% |
| MJ230120P00038000 | 2021-11-08 12:50PM EDT | 38.00 | 23.95 | 24.50 | 29.20 | 0.00 | - | 1 | 11 | 0.00% |
| MJ230120P00041000 | 2021-11-10 7:50AM EDT | 41.00 | 20.86 | 27.00 | 29.00 | 0.00 | - | 1 | 1 | 0.00% |
| MJ230120P00050000 | 2021-11-10 7:50AM EDT | 50.00 | 30.60 | 33.50 | 36.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
