ETFMG Alternative Harvest ETF (MJ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ240119C00001000 | 2022-11-17 3:37PM EST | 1.00 | 4.80 | 3.90 | 4.50 | 0.00 | - | 5 | 46 | 92.97% |
| MJ240119C00002000 | 2022-12-09 3:41PM EST | 2.00 | 3.23 | 3.10 | 3.40 | -0.17 | -5.00% | 1 | 25 | 66.80% |
| MJ240119C00003000 | 2022-12-09 3:02PM EST | 3.00 | 2.48 | 2.25 | 2.50 | -0.22 | -8.15% | 7 | 475 | 55.47% |
| MJ240119C00004000 | 2022-12-08 9:43AM EST | 4.00 | 1.98 | 1.75 | 1.90 | 0.00 | - | 5 | 244 | 61.23% |
| MJ240119C00005000 | 2022-12-09 10:40AM EST | 5.00 | 1.50 | 1.40 | 1.55 | -0.01 | -0.66% | 6 | 782 | 66.50% |
| MJ240119C00006000 | 2022-12-09 2:57PM EST | 6.00 | 1.06 | 0.95 | 1.15 | -0.09 | -7.83% | 20 | 2,115 | 62.11% |
| MJ240119C00007000 | 2022-12-09 11:42AM EST | 7.00 | 0.87 | 0.70 | 0.95 | -0.48 | -35.56% | 4 | 651 | 63.28% |
| MJ240119C00008000 | 2022-12-09 3:24PM EST | 8.00 | 0.65 | 0.60 | 0.75 | -0.10 | -13.33% | 40 | 330 | 65.04% |
| MJ240119C00009000 | 2022-12-08 1:10PM EST | 9.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 10 | 628 | 64.65% |
| MJ240119C00010000 | 2022-12-09 10:49AM EST | 10.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 2,075 | 66.50% |
| MJ240119C00011000 | 2022-11-28 2:42PM EST | 11.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 1 | 239 | 65.72% |
| MJ240119C00012000 | 2022-12-05 10:48AM EST | 12.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 4 | 1,533 | 66.80% |
| MJ240119C00013000 | 2022-12-05 9:45AM EST | 13.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 159 | 635 | 67.19% |
| MJ240119C00014000 | 2022-11-10 12:35PM EST | 14.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 10 | 657 | 70.51% |
| MJ240119C00015000 | 2022-12-05 9:44AM EST | 15.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 10 | 742 | 67.38% |
| MJ240119C00016000 | 2022-11-23 1:54PM EST | 16.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 86 | 70.12% |
| MJ240119C00017000 | 2022-10-06 2:27PM EST | 17.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 104 | 78.91% |
| MJ240119C00018000 | 2022-10-25 10:38AM EST | 18.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 3 | 64 | 83.20% |
| MJ240119C00019000 | 2022-10-07 8:30AM EST | 19.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 54 | 77.15% |
| MJ240119C00020000 | 2022-12-06 3:18PM EST | 20.00 | 0.21 | 0.10 | 0.15 | 0.00 | - | 10 | 1,523 | 74.02% |
| MJ240119C00021000 | 2022-11-01 11:18AM EST | 21.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 73 | 78.52% |
| MJ240119C00022000 | 2022-12-08 11:37AM EST | 22.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 120 | 74.41% |
| MJ240119C00023000 | 2022-11-23 10:05AM EST | 23.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 76.17% |
| MJ240119C00024000 | 2022-07-01 10:23AM EST | 24.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 3 | 92.97% |
| MJ240119C00025000 | 2022-10-12 9:54AM EST | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 300 | 94.53% |
| MJ240119C00026000 | 2022-10-03 2:08PM EST | 26.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 20 | 83.59% |
| MJ240119C00027000 | 2022-08-16 8:30AM EST | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 100 | 190 | 25.00% |
| MJ240119C00028000 | 2022-09-07 10:43AM EST | 28.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 96.68% |
| MJ240119C00029000 | 2022-05-16 1:34PM EST | 29.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 50 | 53 | 104.30% |
| MJ240119C00030000 | 2022-12-09 10:59AM EST | 30.00 | 0.07 | 0.05 | 0.15 | -0.04 | -36.36% | 3 | 7,218 | 85.55% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ240119P00001000 | 2022-07-12 12:15PM EST | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 85.16% |
| MJ240119P00002000 | 2021-11-10 6:50AM EST | 2.00 | 0.14 | - | 0.25 | 0.00 | - | - | 1 | 91.80% |
| MJ240119P00003000 | 2022-11-11 10:29AM EST | 3.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 1 | 10 | 67.77% |
| MJ240119P00004000 | 2022-10-05 10:42AM EST | 4.00 | 0.81 | 0.55 | 0.70 | 0.00 | - | 2 | 211 | 58.79% |
| MJ240119P00005000 | 2022-12-06 2:06PM EST | 5.00 | 1.10 | 1.15 | 1.40 | 0.00 | - | 4 | 131 | 64.55% |
| MJ240119P00006000 | 2022-12-05 11:55AM EST | 6.00 | 1.37 | 1.80 | 2.00 | 0.00 | - | 1 | 105 | 62.60% |
| MJ240119P00007000 | 2022-12-08 2:15PM EST | 7.00 | 2.51 | 2.55 | 2.75 | 0.00 | - | 10 | 60 | 62.60% |
| MJ240119P00008000 | 2022-12-05 12:05PM EST | 8.00 | 2.65 | 3.30 | 3.50 | 0.00 | - | 1 | 279 | 59.47% |
| MJ240119P00009000 | 2022-09-01 2:49PM EST | 9.00 | 4.10 | 4.50 | 4.80 | 0.00 | - | 1 | 15 | 78.71% |
| MJ240119P00010000 | 2022-12-06 10:38AM EST | 10.00 | 4.50 | 4.90 | 5.30 | 0.00 | - | 3 | 155 | 55.27% |
| MJ240119P00011000 | 2022-11-11 12:46PM EST | 11.00 | 5.57 | 6.00 | 6.20 | 0.00 | - | 3 | 54 | 60.06% |
| MJ240119P00012000 | 2022-08-22 8:40AM EST | 12.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MJ240119P00013000 | 2022-10-13 12:56PM EST | 13.00 | 8.25 | 7.10 | 7.60 | 0.00 | - | 1 | 34 | 0.00% |
| MJ240119P00014000 | 2022-11-14 10:01AM EST | 14.00 | 8.27 | 8.80 | 9.00 | 0.00 | - | 1 | 6 | 51.95% |
| MJ240119P00015000 | 2022-10-27 10:28AM EST | 15.00 | 9.70 | 9.20 | 9.50 | 0.00 | - | 50 | 192 | 0.00% |
| MJ240119P00016000 | 2022-10-05 9:48AM EST | 16.00 | 11.25 | 9.10 | 10.80 | 0.00 | - | 6 | 0 | 0.00% |
| MJ240119P00017000 | 2022-03-22 1:21PM EST | 17.00 | 8.90 | 8.10 | 10.10 | 0.00 | - | 5 | 30 | 0.00% |
| MJ240119P00018000 | 2022-07-11 2:45PM EST | 18.00 | 12.32 | 11.80 | 12.00 | 0.00 | - | 1 | 6 | 0.00% |
| MJ240119P00019000 | 2022-01-24 12:02AM EST | 19.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MJ240119P00020000 | 2022-08-01 2:23PM EST | 20.00 | 14.16 | 14.10 | 14.30 | 0.00 | - | 6 | 50 | 0.00% |
| MJ240119P00023000 | 2022-10-06 2:27PM EST | 23.00 | 17.20 | 17.50 | 17.90 | 0.00 | - | 2 | 0 | 70.31% |
| MJ240119P00024000 | 2022-03-14 10:20AM EST | 24.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MJ240119P00025000 | 2022-09-22 10:19AM EST | 25.00 | 20.00 | 19.90 | 20.20 | 0.00 | - | 1 | 0 | 91.21% |
| MJ240119P00027000 | 2022-06-23 10:03AM EST | 27.00 | 20.87 | 20.80 | 21.30 | 0.00 | - | - | 0 | 0.00% |
| MJ240119P00028000 | 2022-02-28 1:58PM EST | 28.00 | 19.01 | 17.40 | 18.30 | 0.00 | - | 6 | 37 | 0.00% |
| MJ240119P00030000 | 2022-07-14 12:32PM EST | 30.00 | 24.30 | 23.40 | 23.90 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
