UK markets closed
NIKKEI 225
27,467.23 -790.02 (-2.80%) HANG SENG
24,127.85 +15.07 (+0.06%) CRUDE OIL
87.23 +1.80 (+2.11%) GOLD FUTURES
1,842.90 +30.50 (+1.68%) DOW
35,383.60 +15.13 (+0.04%) BTC-GBP
30,875.27 +192.28 (+0.63%)
ETFMG Alternative Harvest ETF (MJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EST. 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 6:50AM EST | 1.00 | 16.84 | 8.40 | 15.20 | 0.00 | - | 1 | 2 | 0.00% |
| MJ230120C00002000 | 2021-11-09 12:50PM EST | 2.00 | 12.70 | 7.40 | 12.00 | 0.00 | - | 1 | 10 | 277.34% |
| MJ230120C00003000 | 2021-11-10 6:50AM EST | 3.00 | 16.00 | 6.00 | 11.50 | 0.00 | - | 2 | 1 | 197.85% |
| MJ230120C00004000 | 2021-12-23 1:33PM EST | 4.00 | 7.60 | 4.10 | 8.40 | 0.00 | - | 1 | 7 | 196.29% |
| MJ230120C00005000 | 2022-01-11 12:56PM EST | 5.00 | 6.59 | 4.50 | 7.60 | 0.00 | - | 1 | 65 | 87.60% |
| MJ230120C00006000 | 2022-01-10 12:33PM EST | 6.00 | 5.10 | 2.80 | 6.60 | 0.00 | - | 2 | 58 | 53.42% |
| MJ230120C00007000 | 2022-01-05 12:06PM EST | 7.00 | 4.62 | 3.90 | 4.20 | 0.00 | - | 10 | 82 | 56.45% |
| MJ230120C00008000 | 2022-01-19 11:34AM EST | 8.00 | 3.50 | 3.30 | 3.50 | -0.20 | -5.41% | 2 | 62 | 55.27% |
| MJ230120C00009000 | 2022-01-18 1:15PM EST | 9.00 | 3.20 | 2.75 | 3.10 | 0.00 | - | 1 | 60 | 56.89% |
| MJ230120C00010000 | 2022-01-19 9:50AM EST | 10.00 | 2.70 | 2.35 | 2.65 | +0.05 | +1.89% | 3 | 667 | 57.47% |
| MJ230120C00011000 | 2022-01-19 9:55AM EST | 11.00 | 2.22 | 2.05 | 2.30 | +0.02 | +0.91% | 2 | 822 | 58.79% |
| MJ230120C00012000 | 2022-01-18 2:56PM EST | 12.00 | 1.98 | 1.70 | 1.90 | 0.00 | - | 34 | 1,088 | 57.47% |
| MJ230120C00013000 | 2022-01-18 1:42PM EST | 13.00 | 1.66 | 1.45 | 1.75 | 0.00 | - | 7 | 310 | 59.18% |
| MJ230120C00014000 | 2022-01-19 11:24AM EST | 14.00 | 1.40 | 1.30 | 1.50 | -0.10 | -6.67% | 2 | 432 | 59.91% |
| MJ230120C00015000 | 2022-01-19 10:26AM EST | 15.00 | 1.30 | 1.20 | 1.35 | +0.05 | +4.00% | 12 | 3,598 | 61.67% |
| MJ230120C00016000 | 2022-01-13 12:34PM EST | 16.00 | 1.23 | 0.95 | 1.25 | 0.00 | - | 2 | 554 | 61.52% |
| MJ230120C00017000 | 2022-01-19 10:44AM EST | 17.00 | 0.85 | 0.90 | 1.00 | -0.35 | -29.17% | 4 | 3,105 | 61.38% |
| MJ230120C00018000 | 2022-01-19 10:54AM EST | 18.00 | 0.80 | 0.80 | 1.00 | -0.20 | -20.00% | 2 | 903 | 63.48% |
| MJ230120C00019000 | 2022-01-14 11:17AM EST | 19.00 | 0.95 | 0.65 | 1.00 | 0.00 | - | 7 | 6,701 | 64.45% |
| MJ230120C00020000 | 2022-01-19 10:52AM EST | 20.00 | 0.75 | 0.75 | 0.80 | -0.15 | -16.67% | 6 | 3,127 | 65.92% |
| MJ230120C00021000 | 2022-01-18 12:54PM EST | 21.00 | 0.77 | 0.50 | 1.00 | 0.00 | - | 1 | 619 | 67.82% |
| MJ230120C00022000 | 2022-01-18 2:02PM EST | 22.00 | 0.65 | 0.45 | 0.90 | 0.00 | - | 1 | 829 | 67.97% |
| MJ230120C00023000 | 2022-01-11 9:31AM EST | 23.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 1 | 782 | 64.26% |
| MJ230120C00024000 | 2022-01-10 10:27AM EST | 24.00 | 0.25 | 0.35 | 0.80 | 0.00 | - | 2 | 2,224 | 69.04% |
| MJ230120C00025000 | 2022-01-19 11:46AM EST | 25.00 | 0.40 | 0.40 | 0.55 | -0.27 | -40.30% | 2 | 1,827 | 67.43% |
| MJ230120C00026000 | 2022-01-19 10:56AM EST | 26.00 | 0.43 | 0.30 | 0.65 | -0.08 | -15.69% | 2 | 222 | 69.34% |
| MJ230120C00027000 | 2021-12-13 12:46PM EST | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MJ230120C00028000 | 2022-01-18 2:24PM EST | 28.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 23 | 222 | 69.73% |
| MJ230120C00029000 | 2021-12-01 12:36PM EST | 29.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 4 | 152 | 70.22% |
| MJ230120C00030000 | 2022-01-19 10:51AM EST | 30.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 2 | 2,075 | 71.78% |
| MJ230120C00031000 | 2021-12-30 12:16PM EST | 31.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 2 | 160 | 70.90% |
| MJ230120C00032000 | 2021-11-10 6:50AM EST | 32.00 | 0.43 | 0.30 | 0.90 | 0.00 | - | 80 | 85 | 83.79% |
| MJ230120C00033000 | 2021-12-27 2:10PM EST | 33.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 12 | 321 | 72.36% |
| MJ230120C00034000 | 2021-11-10 6:50AM EST | 34.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 3 | 27 | 76.07% |
| MJ230120C00035000 | 2022-01-18 1:22PM EST | 35.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 6 | 1,497 | 74.80% |
| MJ230120C00036000 | 2022-01-12 12:38PM EST | 36.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 5 | 23 | 73.24% |
| MJ230120C00037000 | 2021-12-31 10:05AM EST | 37.00 | 0.05 | 0.10 | 0.40 | 0.00 | - | 1 | 27 | 74.41% |
| MJ230120C00038000 | 2021-12-28 2:36PM EST | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MJ230120C00039000 | 2021-12-21 9:48AM EST | 39.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 1 | 26 | 73.34% |
| MJ230120C00040000 | 2022-01-14 9:32AM EST | 40.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 2 | 996 | 74.32% |
| MJ230120C00041000 | 2022-01-19 10:31AM EST | 41.00 | 0.22 | 0.10 | 0.25 | -0.28 | -56.00% | 1 | 11 | 73.54% |
| MJ230120C00042000 | 2021-11-08 3:30PM EST | 42.00 | 0.35 | 0.05 | 3.80 | 0.00 | - | 2 | 27 | 135.40% |
| MJ230120C00043000 | 2021-11-10 6:50AM EST | 43.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 1 | 7 | 90.67% |
| MJ230120C00044000 | 2022-01-04 11:46AM EST | 44.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 2 | 317 | 76.17% |
| MJ230120C00045000 | 2022-01-06 2:36PM EST | 45.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 5 | 484 | 75.20% |
| MJ230120C00046000 | 2021-11-08 3:38PM EST | 46.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 139.01% |
| MJ230120C00047000 | 2021-10-28 12:18PM EST | 47.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 2 | 17 | 139.99% |
| MJ230120C00048000 | 2022-01-06 2:36PM EST | 48.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 5 | 177 | 77.54% |
| MJ230120C00049000 | 2021-11-24 3:01PM EST | 49.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 556 | 91.21% |
| MJ230120C00050000 | 2022-01-10 9:41AM EST | 50.00 | 0.13 | 0.10 | 0.35 | 0.00 | - | 17 | 1,972 | 84.67% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ230120P00001000 | 2021-11-10 6:50AM EST | 1.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 104 | 128.91% |
| MJ230120P00002000 | 2021-11-10 6:50AM EST | 2.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 717 | 13 | 89.84% |
| MJ230120P00003000 | 2021-11-10 6:50AM EST | 3.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 67.97% |
| MJ230120P00004000 | 2021-11-10 6:50AM EST | 4.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 57.81% |
| MJ230120P00005000 | 2022-01-05 1:22PM EST | 5.00 | 0.21 | 0.05 | 1.05 | 0.00 | - | 1 | 98 | 80.47% |
| MJ230120P00006000 | 2021-12-30 1:19PM EST | 6.00 | 0.26 | 0.30 | 0.60 | 0.00 | - | 10 | 64 | 59.77% |
| MJ230120P00007000 | 2022-01-07 1:36PM EST | 7.00 | 0.80 | 0.65 | 0.95 | 0.00 | - | 1 | 39 | 61.04% |
| MJ230120P00008000 | 2022-01-19 10:55AM EST | 8.00 | 1.16 | 1.00 | 1.35 | +0.21 | +22.11% | 1 | 276 | 59.91% |
| MJ230120P00009000 | 2022-01-18 1:07PM EST | 9.00 | 1.50 | 1.50 | 1.85 | 0.00 | - | 1 | 54 | 60.25% |
| MJ230120P00010000 | 2022-01-18 3:13PM EST | 10.00 | 2.25 | 2.05 | 2.40 | 0.00 | - | 1 | 285 | 59.96% |
| MJ230120P00011000 | 2022-01-12 3:07PM EST | 11.00 | 2.47 | 2.70 | 3.10 | 0.00 | - | 1 | 105 | 61.18% |
| MJ230120P00012000 | 2021-12-29 9:47AM EST | 12.00 | 3.20 | 3.40 | 3.80 | 0.00 | - | 2 | 497 | 61.62% |
| MJ230120P00013000 | 2022-01-13 1:37PM EST | 13.00 | 3.80 | 4.10 | 4.50 | 0.00 | - | 10 | 94 | 60.89% |
| MJ230120P00014000 | 2022-01-19 10:43AM EST | 14.00 | 5.44 | 4.90 | 5.30 | +1.02 | +23.08% | 1 | 152 | 61.67% |
| MJ230120P00015000 | 2022-01-11 11:43AM EST | 15.00 | 5.35 | 5.70 | 6.10 | 0.00 | - | 2 | 2,330 | 61.57% |
| MJ230120P00016000 | 2021-11-29 11:34AM EST | 16.00 | 5.50 | 6.10 | 6.50 | 0.00 | - | 1 | 128 | 55.42% |
| MJ230120P00017000 | 2022-01-19 9:35AM EST | 17.00 | 7.50 | 5.00 | 10.00 | +0.37 | +5.19% | 1 | 3,070 | 59.23% |
| MJ230120P00018000 | 2021-12-29 11:44AM EST | 18.00 | 8.06 | 6.00 | 10.90 | 0.00 | - | 1 | 588 | 61.23% |
| MJ230120P00019000 | 2021-12-31 11:22AM EST | 19.00 | 8.90 | 7.00 | 11.80 | 0.00 | - | 10 | 185 | 62.89% |
| MJ230120P00020000 | 2022-01-13 3:55PM EST | 20.00 | 9.85 | 8.00 | 12.50 | 0.00 | - | 5 | 392 | 61.13% |
| MJ230120P00021000 | 2021-12-28 3:03PM EST | 21.00 | 10.55 | 9.00 | 13.50 | 0.00 | - | 1 | 61 | 63.77% |
| MJ230120P00022000 | 2022-01-14 2:55PM EST | 22.00 | 12.00 | 11.40 | 14.50 | 0.00 | - | 2 | 192 | 86.57% |
| MJ230120P00023000 | 2022-01-12 10:55AM EST | 23.00 | 12.80 | 10.50 | 15.50 | 0.00 | - | 1 | 89 | 59.28% |
| MJ230120P00024000 | 2021-12-29 9:51AM EST | 24.00 | 13.37 | 11.50 | 16.50 | 0.00 | - | 5 | 205 | 61.33% |
| MJ230120P00025000 | 2021-10-20 11:01AM EST | 25.00 | 11.35 | 12.60 | 13.00 | 0.00 | - | 2 | 47 | 0.00% |
| MJ230120P00026000 | 2021-11-17 1:02PM EST | 26.00 | 13.00 | 15.00 | 15.40 | 0.00 | - | 1 | 12 | 0.00% |
| MJ230120P00027000 | 2021-11-10 6:50AM EST | 27.00 | 11.30 | 12.40 | 18.50 | 0.00 | - | - | - | 111.96% |
| MJ230120P00028000 | 2021-11-10 6:50AM EST | 28.00 | 14.13 | 13.50 | 19.50 | 0.00 | - | 23 | 23 | 113.92% |
| MJ230120P00029000 | 2021-11-10 6:50AM EST | 29.00 | 13.60 | 14.80 | 20.10 | 0.00 | - | 8 | 12 | 105.42% |
| MJ230120P00030000 | 2021-12-21 1:59PM EST | 30.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MJ230120P00031000 | 2021-11-10 6:50AM EST | 31.00 | 13.23 | 16.70 | 22.50 | 0.00 | - | - | 1 | 119.19% |
| MJ230120P00032000 | 2021-11-10 6:50AM EST | 32.00 | 13.15 | 17.70 | 23.50 | 0.00 | - | 5 | 1 | 120.80% |
| MJ230120P00033000 | 2021-12-30 2:57PM EST | 33.00 | 22.10 | 20.60 | 24.90 | 0.00 | - | 1 | 1 | 60.94% |
| MJ230120P00034000 | 2022-01-10 9:56AM EST | 34.00 | 23.17 | 21.60 | 25.90 | 0.00 | - | 10 | 11 | 62.11% |
| MJ230120P00035000 | 2021-11-10 6:50AM EST | 35.00 | 18.50 | 19.40 | 26.10 | 0.00 | - | 2 | 6 | 114.80% |
| MJ230120P00036000 | 2021-12-30 10:25AM EST | 36.00 | 24.93 | 23.60 | 27.90 | 0.00 | - | 1 | 2 | 64.45% |
| MJ230120P00037000 | 2021-11-26 10:11AM EST | 37.00 | 25.27 | 23.00 | 28.00 | 0.00 | - | 2 | 2 | 114.75% |
| MJ230120P00038000 | 2021-11-08 11:50AM EST | 38.00 | 23.95 | 24.50 | 29.20 | 0.00 | - | 1 | 11 | 121.48% |
| MJ230120P00041000 | 2021-11-10 6:50AM EST | 41.00 | 20.86 | 27.00 | 29.00 | 0.00 | - | 1 | 1 | 0.00% |
| MJ230120P00050000 | 2021-11-10 6:50AM EST | 50.00 | 30.60 | 33.50 | 36.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
