UK markets close in 1 hour 20 minutes

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.7550-0.1050 (-2.16%)
As of 10:09AM 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%
MJ230120C000020002022-09-20 9:47AM EDT2.003.302.703.000.00-211125.00%
MJ230120C000030002022-10-04 9:49AM EDT3.002.001.802.050.00-23290.63%
MJ230120C000040002022-10-05 9:39AM EDT4.001.131.051.200.00-1010872.66%
MJ230120C000050002022-10-04 2:00PM EDT5.000.600.500.600.00-5432363.48%
MJ230120C000060002022-10-05 2:46PM EDT6.000.200.000.350.00-590552.34%
MJ230120C000070002022-10-05 3:00PM EDT7.000.200.100.200.00-7005,05666.80%
MJ230120C000080002022-09-30 1:00PM EDT8.000.100.000.150.00-201,07566.80%
MJ230120C000090002022-10-03 9:30AM EDT9.000.090.000.200.00-174882.81%
MJ230120C000100002022-10-04 3:03PM EDT10.000.050.000.000.00-172,57225.00%
MJ230120C000110002022-09-26 9:30AM EDT11.000.050.000.150.00-501,45294.14%
MJ230120C000120002022-09-28 2:44PM EDT12.000.050.000.100.00-121,82493.75%
MJ230120C000130002022-09-28 2:18PM EDT13.000.030.000.050.00-139689.06%
MJ230120C000140002022-09-12 9:30AM EDT14.000.050.000.150.00-1757112.89%
MJ230120C000150002022-10-06 9:51AM EDT15.000.020.000.000.00-23,57750.00%
MJ230120C000160002022-09-20 12:01PM EDT16.000.010.000.100.00-5569114.84%
MJ230120C000170002022-07-22 11:24AM EDT17.000.050.000.100.00-13,116118.75%
MJ230120C000180002022-08-16 11:20AM EDT18.000.050.000.100.00-1101,110122.66%
MJ230120C000190002022-08-30 10:12AM EDT19.000.030.000.050.00-56,663114.06%
MJ230120C000200002022-08-31 2:41PM EDT20.000.050.000.050.00-203,129117.19%
MJ230120C000210002022-08-29 2:15PM EDT21.000.020.000.050.00-2785120.31%
MJ230120C000220002022-08-22 2:56PM EDT22.000.020.000.100.00-31,521136.72%
MJ230120C000230002022-10-04 3:42PM EDT23.000.010.000.050.00-4760126.56%
MJ230120C000240002022-08-15 11:30AM EDT24.000.040.000.000.00-201,90250.00%
MJ230120C000250002022-08-30 10:31AM EDT25.000.030.000.050.00-151,630131.25%
MJ230120C000260002022-06-28 11:36AM EDT26.000.050.000.100.00-1227147.66%
MJ230120C000270002022-07-15 3:08PM EDT27.000.030.000.050.00-5175135.94%
MJ230120C000280002022-06-28 11:36AM EDT28.000.050.000.050.00-1234139.06%
MJ230120C000290002022-06-28 11:36AM EDT29.000.030.000.050.00-1147140.63%
MJ230120C000300002022-09-21 9:30AM EDT30.000.020.000.050.00-102,659142.19%
MJ230120C000310002022-09-30 10:20AM EDT31.000.010.000.050.00-1195145.31%
MJ230120C000320002021-11-10 7:50AM EDT32.000.430.300.900.00-8085260.94%
MJ230120C000330002022-06-08 9:30AM EDT33.000.050.000.000.00-132150.00%
MJ230120C000340002021-11-10 7:50AM EDT34.000.350.150.550.00-327232.42%
MJ230120C000350002022-07-18 1:07PM EDT35.000.030.000.050.00-41,550151.56%
MJ230120C000360002022-01-26 10:43AM EDT36.000.100.000.700.00-326236.33%
MJ230120C000370002021-12-31 11:05AM EDT37.000.050.000.250.00-127195.31%
MJ230120C000380002021-12-28 3:36PM EDT38.000.300.000.000.00-5050.00%
MJ230120C000390002022-06-17 1:17PM EDT39.000.030.000.050.00-127157.81%
MJ230120C000400002022-06-27 9:39AM EDT40.000.050.000.050.00-1975159.38%
MJ230120C000410002022-01-19 11:31AM EDT41.000.220.000.200.00-111194.53%
MJ230120C000420002021-11-08 4:30PM EDT42.000.350.053.800.00-227416.99%
MJ230120C000430002022-03-22 2:59PM EDT43.000.050.000.300.00-16211.33%
MJ230120C000440002022-05-06 2:56PM EDT44.000.070.000.100.00-1321180.47%
MJ230120C000450002022-04-11 9:30AM EDT45.000.050.000.150.00-1456192.19%
MJ230120C000460002021-11-08 4:38PM EDT46.000.300.003.800.00-12421.29%
MJ230120C000470002021-10-28 1:18PM EDT47.000.050.003.800.00-217422.85%
MJ230120C000480002022-04-01 10:36AM EDT48.000.100.000.100.00-6212185.94%
MJ230120C000490002021-11-24 4:01PM EDT49.000.250.000.700.00-1556258.01%
MJ230120C000500002022-07-20 11:18AM EDT50.000.050.000.050.00-11,985171.88%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ230120P000010002022-03-16 12:56PM EDT1.000.050.000.050.00-1105159.38%
MJ230120P000020002022-09-22 9:40AM EDT2.000.030.000.050.00-11392.19%
MJ230120P000030002022-09-26 3:46PM EDT3.000.050.000.100.00-53662.50%
MJ230120P000040002022-10-05 10:40AM EDT4.000.280.200.350.00-256761.33%
MJ230120P000050002022-10-03 2:15PM EDT5.000.810.650.800.00-149056.64%
MJ230120P000060002022-10-05 11:42AM EDT6.001.461.351.550.00-228256.06%
MJ230120P000070002022-10-03 10:15AM EDT7.002.440.000.000.00-102260.00%
MJ230120P000080002022-09-29 2:33PM EDT8.003.403.103.400.00-333281.25%
MJ230120P000090002022-09-22 1:12PM EDT9.004.184.004.300.00-550672.66%
MJ230120P000100002022-09-26 10:09AM EDT10.005.205.005.300.00-415781.25%
MJ230120P000110002022-10-03 9:39AM EDT11.006.426.006.300.00-15788.67%
MJ230120P000120002022-09-30 1:28PM EDT12.007.307.007.300.00-34295.31%
MJ230120P000130002022-09-22 1:09PM EDT13.008.108.008.300.00-29101.56%
MJ230120P000140002022-09-30 1:28PM EDT14.009.309.009.300.00-18107.03%
MJ230120P000150002022-09-06 3:48PM EDT15.009.6010.0010.300.00-30137111.72%
MJ230120P000160002022-04-19 10:18AM EDT16.007.408.209.000.00-41320.00%
MJ230120P000170002022-07-08 12:28PM EDT17.0011.0410.8011.100.00-1700.00%
MJ230120P000180002022-07-07 2:42PM EDT18.0011.9011.8012.100.00-1010.00%
MJ230120P000190002022-05-26 1:07PM EDT19.0011.6812.3012.700.00-11070.00%
MJ230120P000200002022-07-01 12:01PM EDT20.0014.2014.0014.200.00-15730.00%
MJ230120P000210002022-06-29 1:14PM EDT21.0015.0015.0015.200.00-200.00%
MJ230120P000220002022-01-21 10:45AM EDT22.0012.6011.3013.500.00-21890.00%
MJ230120P000230002022-07-08 10:24AM EDT23.0017.0016.8017.100.00-490.00%
MJ230120P000240002022-09-30 11:08AM EDT24.0019.2519.0019.300.00-40144.53%
MJ230120P000250002022-07-20 3:36PM EDT25.0018.7718.8019.100.00-340.00%
MJ230120P000260002022-07-05 12:50PM EDT26.0020.2019.8020.000.00-200.00%
MJ230120P000270002022-06-30 2:13PM EDT27.0021.1321.0021.200.00-200.00%
MJ230120P000280002022-02-11 1:33PM EDT28.0017.0018.4020.300.00-10130.00%
MJ230120P000290002022-05-11 10:44AM EDT29.0021.8022.2023.000.00-1110.00%
MJ230120P000300002022-05-12 3:43PM EDT30.0022.9023.1024.000.00-1420.00%
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%