ETFMG Alternative Harvest ETF (MJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM 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 | 2022-09-20 9:47AM EDT | 2.00 | 3.30 | 2.70 | 3.00 | 0.00 | - | 2 | 11 | 125.00% |
| MJ230120C00003000 | 2022-10-04 9:49AM EDT | 3.00 | 2.00 | 1.80 | 2.05 | 0.00 | - | 2 | 32 | 90.63% |
| MJ230120C00004000 | 2022-10-05 9:39AM EDT | 4.00 | 1.13 | 1.05 | 1.20 | 0.00 | - | 10 | 108 | 72.66% |
| MJ230120C00005000 | 2022-10-04 2:00PM EDT | 5.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 54 | 323 | 63.48% |
| MJ230120C00006000 | 2022-10-05 2:46PM EDT | 6.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 905 | 52.34% |
| MJ230120C00007000 | 2022-10-05 3:00PM EDT | 7.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 700 | 5,056 | 66.80% |
| MJ230120C00008000 | 2022-09-30 1:00PM EDT | 8.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 1,075 | 66.80% |
| MJ230120C00009000 | 2022-10-03 9:30AM EDT | 9.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 748 | 82.81% |
| MJ230120C00010000 | 2022-10-04 3:03PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 2,572 | 25.00% |
| MJ230120C00011000 | 2022-09-26 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 1,452 | 94.14% |
| MJ230120C00012000 | 2022-09-28 2:44PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 1,824 | 93.75% |
| MJ230120C00013000 | 2022-09-28 2:18PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 396 | 89.06% |
| MJ230120C00014000 | 2022-09-12 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 757 | 112.89% |
| MJ230120C00015000 | 2022-10-06 9:51AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3,577 | 50.00% |
| MJ230120C00016000 | 2022-09-20 12:01PM EDT | 16.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 569 | 114.84% |
| MJ230120C00017000 | 2022-07-22 11:24AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,116 | 118.75% |
| MJ230120C00018000 | 2022-08-16 11:20AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 1,110 | 122.66% |
| MJ230120C00019000 | 2022-08-30 10:12AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 6,663 | 114.06% |
| MJ230120C00020000 | 2022-08-31 2:41PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 3,129 | 117.19% |
| MJ230120C00021000 | 2022-08-29 2:15PM EDT | 21.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 785 | 120.31% |
| MJ230120C00022000 | 2022-08-22 2:56PM EDT | 22.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 1,521 | 136.72% |
| MJ230120C00023000 | 2022-10-04 3:42PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 760 | 126.56% |
| MJ230120C00024000 | 2022-08-15 11:30AM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 1,902 | 50.00% |
| MJ230120C00025000 | 2022-08-30 10:31AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 1,630 | 131.25% |
| MJ230120C00026000 | 2022-06-28 11:36AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 227 | 147.66% |
| MJ230120C00027000 | 2022-07-15 3:08PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 175 | 135.94% |
| MJ230120C00028000 | 2022-06-28 11:36AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 234 | 139.06% |
| MJ230120C00029000 | 2022-06-28 11:36AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 147 | 140.63% |
| MJ230120C00030000 | 2022-09-21 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 2,659 | 142.19% |
| MJ230120C00031000 | 2022-09-30 10:20AM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 145.31% |
| MJ230120C00032000 | 2021-11-10 7:50AM EDT | 32.00 | 0.43 | 0.30 | 0.90 | 0.00 | - | 80 | 85 | 260.94% |
| 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 | 232.42% |
| MJ230120C00035000 | 2022-07-18 1:07PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,550 | 151.56% |
| MJ230120C00036000 | 2022-01-26 10:43AM EDT | 36.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 26 | 236.33% |
| MJ230120C00037000 | 2021-12-31 11:05AM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 195.31% |
| 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 | 157.81% |
| MJ230120C00040000 | 2022-06-27 9:39AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 975 | 159.38% |
| MJ230120C00041000 | 2022-01-19 11:31AM EDT | 41.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 194.53% |
| MJ230120C00042000 | 2021-11-08 4:30PM EDT | 42.00 | 0.35 | 0.05 | 3.80 | 0.00 | - | 2 | 27 | 416.99% |
| MJ230120C00043000 | 2022-03-22 2:59PM EDT | 43.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 211.33% |
| MJ230120C00044000 | 2022-05-06 2:56PM EDT | 44.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 321 | 180.47% |
| MJ230120C00045000 | 2022-04-11 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 456 | 192.19% |
| MJ230120C00046000 | 2021-11-08 4:38PM EDT | 46.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 421.29% |
| MJ230120C00047000 | 2021-10-28 1:18PM EDT | 47.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 2 | 17 | 422.85% |
| MJ230120C00048000 | 2022-04-01 10:36AM EDT | 48.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 212 | 185.94% |
| MJ230120C00049000 | 2021-11-24 4:01PM EDT | 49.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 556 | 258.01% |
| MJ230120C00050000 | 2022-07-20 11:18AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,985 | 171.88% |
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 | 159.38% |
| MJ230120P00002000 | 2022-09-22 9:40AM EDT | 2.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 92.19% |
| MJ230120P00003000 | 2022-09-26 3:46PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 36 | 62.50% |
| MJ230120P00004000 | 2022-10-05 10:40AM EDT | 4.00 | 0.28 | 0.20 | 0.35 | 0.00 | - | 25 | 67 | 61.33% |
| MJ230120P00005000 | 2022-10-03 2:15PM EDT | 5.00 | 0.81 | 0.65 | 0.80 | 0.00 | - | 1 | 490 | 56.64% |
| MJ230120P00006000 | 2022-10-05 11:42AM EDT | 6.00 | 1.46 | 1.35 | 1.55 | 0.00 | - | 2 | 282 | 56.06% |
| MJ230120P00007000 | 2022-10-03 10:15AM EDT | 7.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 0.00% |
| MJ230120P00008000 | 2022-09-29 2:33PM EDT | 8.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | 3 | 332 | 81.25% |
| MJ230120P00009000 | 2022-09-22 1:12PM EDT | 9.00 | 4.18 | 4.00 | 4.30 | 0.00 | - | 5 | 506 | 72.66% |
| MJ230120P00010000 | 2022-09-26 10:09AM EDT | 10.00 | 5.20 | 5.00 | 5.30 | 0.00 | - | 4 | 157 | 81.25% |
| MJ230120P00011000 | 2022-10-03 9:39AM EDT | 11.00 | 6.42 | 6.00 | 6.30 | 0.00 | - | 1 | 57 | 88.67% |
| MJ230120P00012000 | 2022-09-30 1:28PM EDT | 12.00 | 7.30 | 7.00 | 7.30 | 0.00 | - | 3 | 42 | 95.31% |
| MJ230120P00013000 | 2022-09-22 1:09PM EDT | 13.00 | 8.10 | 8.00 | 8.30 | 0.00 | - | 2 | 9 | 101.56% |
| MJ230120P00014000 | 2022-09-30 1:28PM EDT | 14.00 | 9.30 | 9.00 | 9.30 | 0.00 | - | 1 | 8 | 107.03% |
| MJ230120P00015000 | 2022-09-06 3:48PM EDT | 15.00 | 9.60 | 10.00 | 10.30 | 0.00 | - | 30 | 137 | 111.72% |
| MJ230120P00016000 | 2022-04-19 10:18AM EDT | 16.00 | 7.40 | 8.20 | 9.00 | 0.00 | - | 4 | 132 | 0.00% |
| MJ230120P00017000 | 2022-07-08 12:28PM EDT | 17.00 | 11.04 | 10.80 | 11.10 | 0.00 | - | 1 | 70 | 0.00% |
| MJ230120P00018000 | 2022-07-07 2:42PM EDT | 18.00 | 11.90 | 11.80 | 12.10 | 0.00 | - | 10 | 1 | 0.00% |
| MJ230120P00019000 | 2022-05-26 1:07PM EDT | 19.00 | 11.68 | 12.30 | 12.70 | 0.00 | - | 1 | 107 | 0.00% |
| MJ230120P00020000 | 2022-07-01 12:01PM EDT | 20.00 | 14.20 | 14.00 | 14.20 | 0.00 | - | 15 | 73 | 0.00% |
| MJ230120P00021000 | 2022-06-29 1:14PM EDT | 21.00 | 15.00 | 15.00 | 15.20 | 0.00 | - | 2 | 0 | 0.00% |
| MJ230120P00022000 | 2022-01-21 10:45AM EDT | 22.00 | 12.60 | 11.30 | 13.50 | 0.00 | - | 2 | 189 | 0.00% |
| MJ230120P00023000 | 2022-07-08 10:24AM EDT | 23.00 | 17.00 | 16.80 | 17.10 | 0.00 | - | 4 | 9 | 0.00% |
| MJ230120P00024000 | 2022-09-30 11:08AM EDT | 24.00 | 19.25 | 19.00 | 19.30 | 0.00 | - | 4 | 0 | 144.53% |
| MJ230120P00025000 | 2022-07-20 3:36PM EDT | 25.00 | 18.77 | 18.80 | 19.10 | 0.00 | - | 3 | 4 | 0.00% |
| MJ230120P00026000 | 2022-07-05 12:50PM EDT | 26.00 | 20.20 | 19.80 | 20.00 | 0.00 | - | 2 | 0 | 0.00% |
| MJ230120P00027000 | 2022-06-30 2:13PM EDT | 27.00 | 21.13 | 21.00 | 21.20 | 0.00 | - | 2 | 0 | 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 | 0.00% |
| MJ230120P00030000 | 2022-05-12 3:43PM EDT | 30.00 | 22.90 | 23.10 | 24.00 | 0.00 | - | 1 | 42 | 0.00% |
| 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.
