UK markets closed

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.32-0.09 (-1.40%)
As of 12:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ230120C000010002021-11-10 7:50AM EDT1.0016.848.4015.200.00-120.00%
MJ230120C000020002021-11-09 1:50PM EDT2.0012.707.4012.000.00-1100.00%
MJ230120C000030002022-04-14 11:05AM EDT3.006.404.504.900.00-79228.91%
MJ230120C000040002022-06-13 2:09PM EDT4.002.252.402.550.00-203256.84%
MJ230120C000050002022-06-17 1:51PM EDT5.001.541.701.850.00-17258.11%
MJ230120C000060002022-06-24 12:17PM EDT6.001.351.151.300.00-713857.62%
MJ230120C000070002022-06-27 2:58PM EDT7.000.950.000.95+0.05+5.56%1031263.67%
MJ230120C000080002022-06-23 3:37PM EDT8.000.580.550.650.00-10035959.67%
MJ230120C000090002022-06-23 12:09PM EDT9.000.350.350.550.00-119162.11%
MJ230120C000100002022-06-28 9:35AM EDT10.000.200.250.40-0.15-42.86%11,47962.70%
MJ230120C000110002022-06-27 1:07PM EDT11.000.250.150.350.00-11,33764.45%
MJ230120C000120002022-06-24 3:05PM EDT12.000.250.150.300.00-121,71868.46%
MJ230120C000130002022-06-14 2:52PM EDT13.000.120.050.250.00-439566.60%
MJ230120C000140002022-06-22 1:42PM EDT14.000.100.050.200.00-1175768.36%
MJ230120C000150002022-06-24 10:14AM EDT15.000.130.050.150.00-23,65469.14%
MJ230120C000160002022-06-21 3:59PM EDT16.000.070.050.100.00-2155269.14%
MJ230120C000170002022-06-28 11:46AM EDT17.000.100.000.100.00-13,12767.58%
MJ230120C000180002022-06-28 11:46AM EDT18.000.100.050.10+0.05+100.00%195075.39%
MJ230120C000190002022-06-28 11:46AM EDT19.000.070.000.10+0.01+16.67%16,67573.05%
MJ230120C000200002022-06-28 11:46AM EDT20.000.060.000.10+0.01+20.00%13,12575.78%
MJ230120C000210002022-06-28 11:37AM EDT21.000.050.000.050.00-178571.09%
MJ230120C000220002022-06-24 12:57PM EDT22.000.050.000.05-0.05-50.00%11,34772.66%
MJ230120C000230002022-06-14 9:32AM EDT23.000.050.000.100.00-176682.81%
MJ230120C000240002022-06-28 11:37AM EDT24.000.050.000.10-0.05-50.00%11,86684.77%
MJ230120C000250002022-06-10 1:30PM EDT25.000.050.000.100.00-11,69186.72%
MJ230120C000260002022-06-28 11:36AM EDT26.000.050.000.00+0.04+400.00%122750.00%
MJ230120C000270002022-06-28 11:36AM EDT27.000.040.000.05-0.01-20.00%117582.03%
MJ230120C000280002022-05-31 9:36AM EDT28.000.050.000.050.00-123483.59%
MJ230120C000290002022-06-28 11:36AM EDT29.000.030.050.30-0.07-70.00%1147115.23%
MJ230120C000300002022-06-23 9:30AM EDT30.000.040.000.10+0.02+100.00%12,51595.31%
MJ230120C000310002022-06-07 12:18PM EDT31.000.050.000.000.00-1519950.00%
MJ230120C000320002021-11-10 7:50AM EDT32.000.430.300.900.00-8085158.40%
MJ230120C000330002022-06-08 9:30AM EDT33.000.050.000.000.00-132150.00%
MJ230120C000340002021-11-10 7:50AM EDT34.000.350.150.550.00-327141.99%
MJ230120C000350002022-06-22 9:47AM EDT35.000.050.000.100.00-201,554102.34%
MJ230120C000360002022-01-26 10:43AM EDT36.000.100.000.700.00-326145.12%
MJ230120C000370002021-12-31 11:05AM EDT37.000.050.000.250.00-127120.51%
MJ230120C000380002021-12-28 3:36PM EDT38.000.300.000.000.00-5050.00%
MJ230120C000390002022-06-17 1:17PM EDT39.000.030.000.050.00-12798.44%
MJ230120C000400002022-06-27 9:39AM EDT40.000.050.000.050.00-197599.22%
MJ230120C000410002022-01-19 11:31AM EDT41.000.220.000.200.00-111121.09%
MJ230120C000420002021-11-08 4:30PM EDT42.000.350.053.800.00-227250.49%
MJ230120C000430002022-03-22 2:59PM EDT43.000.050.000.300.00-16131.64%
MJ230120C000440002022-05-06 2:56PM EDT44.000.070.000.100.00-1321112.50%
MJ230120C000450002022-04-11 9:30AM EDT45.000.050.000.150.00-1456120.31%
MJ230120C000460002021-11-08 4:38PM EDT46.000.300.003.800.00-12254.30%
MJ230120C000470002021-10-28 1:18PM EDT47.000.050.003.800.00-217255.47%
MJ230120C000480002022-04-01 10:36AM EDT48.000.100.000.100.00-6212116.41%
MJ230120C000490002021-11-24 4:01PM EDT49.000.250.000.700.00-1556161.13%
MJ230120C000500002022-05-27 2:16PM EDT50.000.040.000.050.00-141,986108.59%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ230120P000010002022-03-16 12:56PM EDT1.000.050.000.050.00-1105129.69%
MJ230120P000020002021-11-10 7:50AM EDT2.000.070.000.100.00-7171392.97%
MJ230120P000030002022-06-16 3:50PM EDT3.000.050.000.100.00-102062.89%
MJ230120P000040002022-06-22 3:35PM EDT4.000.230.000.000.00-105012.50%
MJ230120P000050002022-06-23 2:23PM EDT5.000.500.400.500.00-115457.81%
MJ230120P000060002022-06-23 1:36PM EDT6.001.000.800.950.00-112455.96%
MJ230120P000070002022-06-27 3:41PM EDT7.001.451.401.550.00-420955.57%
MJ230120P000080002022-06-21 3:21PM EDT8.002.402.152.300.00-8038356.64%
MJ230120P000090002022-06-27 9:52AM EDT9.003.002.953.100.00-3527955.57%
MJ230120P000100002022-06-22 11:55AM EDT10.004.203.804.000.00-720155.08%
MJ230120P000110002022-06-23 1:31PM EDT11.005.104.704.900.00-39652.73%
MJ230120P000120002022-04-07 3:47PM EDT12.003.704.105.100.00-15410.00%
MJ230120P000130002022-06-03 10:07AM EDT13.006.206.606.900.00-49856.64%
MJ230120P000140002022-06-13 3:13PM EDT14.008.147.507.900.00-313578.32%
MJ230120P000150002022-06-23 2:32PM EDT15.008.918.508.800.00-12,24871.88%
MJ230120P000160002022-04-19 10:18AM EDT16.007.408.209.000.00-41320.00%
MJ230120P000170002022-06-23 11:47AM EDT17.0010.9110.5010.800.00-72,43779.30%
MJ230120P000180002022-06-13 11:22AM EDT18.0012.0011.5011.800.00-23282.42%
MJ230120P000190002022-05-26 1:07PM EDT19.0011.6812.3012.700.00-110764.84%
MJ230120P000200002022-06-23 2:38PM EDT20.0013.8413.5013.800.00-2215588.28%
MJ230120P000210002022-05-09 10:19AM EDT21.0013.5113.7014.400.00-1710.00%
MJ230120P000220002022-01-21 10:45AM EDT22.0012.6011.3013.500.00-21890.00%
MJ230120P000230002022-03-24 9:39AM EDT23.0013.3414.1014.900.00-4870.00%
MJ230120P000240002022-05-06 9:36AM EDT24.0016.0316.6017.300.00-22070.00%
MJ230120P000250002022-04-25 10:36AM EDT25.0016.6617.4018.100.00-3720.00%
MJ230120P000260002021-11-17 2:02PM EDT26.0013.0015.0015.400.00-1120.00%
MJ230120P000270002022-03-24 11:00AM EDT27.0017.3018.2019.000.00--20.00%
MJ230120P000280002022-02-11 1:33PM EDT28.0017.0018.4020.300.00-10130.00%
MJ230120P000290002022-05-11 10:44AM EDT29.0021.8022.2023.000.00-111130.86%
MJ230120P000300002022-05-12 3:43PM EDT30.0022.9023.1024.000.00-142132.62%
MJ230120P000310002021-11-10 7:50AM EDT31.0013.2316.7022.500.00--10.00%
MJ230120P000320002021-11-10 7:50AM EDT32.0013.1517.7023.500.00-510.00%
MJ230120P000330002021-12-30 3:57PM EDT33.0022.1021.3026.000.00-110.00%
MJ230120P000340002022-04-29 10:49AM EDT34.0025.7026.3027.100.00-1100.00%
MJ230120P000350002021-11-10 7:50AM EDT35.0018.5019.4026.100.00-260.00%
MJ230120P000360002021-12-30 11:25AM EDT36.0024.9324.3029.000.00-120.00%
MJ230120P000370002021-11-26 11:11AM EDT37.0025.2723.0028.000.00-220.00%
MJ230120P000380002021-11-08 12:50PM EDT38.0023.9524.5029.200.00-1110.00%
MJ230120P000410002021-11-10 7:50AM EDT41.0020.8627.0029.000.00-110.00%
MJ230120P000500002021-11-10 7:50AM EDT50.0030.6033.5036.900.00-110.00%