UK markets open in 4 hours 28 minutes
NIKKEI 225
26,235.53 -157.51 (-0.60%) HANG SENG
21,859.79 -137.10 (-0.62%) CRUDE OIL
106.29 +0.53 (+0.50%) GOLD FUTURES
1,806.30 -1.00 (-0.06%) DOW
30,775.43 -253.88 (-0.82%) BTC-GBP
16,786.71 +184.54 (+1.11%)
ETFMG Alternative Harvest ETF (MJ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ240119C00001000 | 2022-06-30 3:23PM EDT | 1.00 | 4.83 | 4.60 | 5.00 | -1.47 | -23.33% | 10 | 39 | 125.00% |
| MJ240119C00002000 | 2022-06-22 1:26PM EDT | 2.00 | 4.09 | 3.50 | 4.20 | 0.00 | - | 15 | 16 | 53.13% |
| MJ240119C00003000 | 2022-06-30 12:27PM EDT | 3.00 | 3.10 | 2.85 | 3.20 | -0.35 | -10.14% | 2 | 35 | 53.13% |
| MJ240119C00004000 | 2022-06-29 1:32PM EDT | 4.00 | 2.64 | 2.35 | 2.55 | 0.00 | - | 100 | 178 | 57.81% |
| MJ240119C00005000 | 2022-06-30 3:23PM EDT | 5.00 | 1.95 | 1.85 | 2.10 | -0.20 | -9.30% | 27 | 198 | 58.79% |
| MJ240119C00006000 | 2022-06-30 11:07AM EDT | 6.00 | 1.64 | 1.50 | 1.75 | -0.07 | -4.09% | 5 | 376 | 60.06% |
| MJ240119C00007000 | 2022-06-30 9:36AM EDT | 7.00 | 1.40 | 1.25 | 1.45 | -0.02 | -1.41% | 5 | 169 | 60.94% |
| MJ240119C00008000 | 2022-06-30 12:27PM EDT | 8.00 | 1.15 | 1.10 | 1.20 | -0.17 | -12.88% | 1 | 207 | 62.21% |
| MJ240119C00009000 | 2022-06-30 1:45PM EDT | 9.00 | 0.94 | 0.65 | 1.05 | -0.20 | -17.54% | 2 | 494 | 58.30% |
| MJ240119C00010000 | 2022-06-28 10:07AM EDT | 10.00 | 0.92 | 0.80 | 0.95 | -0.12 | -11.54% | 1 | 953 | 64.65% |
| MJ240119C00011000 | 2022-06-30 9:30AM EDT | 11.00 | 0.75 | 0.65 | 0.85 | -0.10 | -11.76% | 1 | 225 | 64.75% |
| MJ240119C00012000 | 2022-06-27 12:14PM EDT | 12.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 4 | 245 | 65.97% |
| MJ240119C00013000 | 2022-06-30 2:24PM EDT | 13.00 | 0.54 | 0.50 | 0.65 | -0.11 | -16.92% | 10 | 526 | 65.53% |
| MJ240119C00014000 | 2022-06-30 12:32PM EDT | 14.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 26 | 486 | 67.68% |
| MJ240119C00015000 | 2022-06-23 11:54AM EDT | 15.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 1 | 809 | 68.36% |
| MJ240119C00016000 | 2022-06-29 10:57AM EDT | 16.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 79 | 67.48% |
| MJ240119C00017000 | 2022-06-01 11:30AM EDT | 17.00 | 0.60 | 0.15 | 0.55 | 0.00 | - | 5 | 99 | 66.21% |
| MJ240119C00018000 | 2022-06-09 2:31PM EDT | 18.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 3 | 67 | 65.63% |
| MJ240119C00019000 | 2022-05-17 1:24PM EDT | 19.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 3 | 47 | 67.58% |
| MJ240119C00020000 | 2022-06-28 10:07AM EDT | 20.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 261 | 839 | 70.80% |
| MJ240119C00021000 | 2022-06-28 10:46AM EDT | 21.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 43 | 68.16% |
| MJ240119C00022000 | 2022-06-21 1:11PM EDT | 22.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 7 | 78 | 68.16% |
| MJ240119C00023000 | 2022-06-27 3:43PM EDT | 23.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 6 | 28 | 69.63% |
| MJ240119C00024000 | 2021-12-30 3:13PM EDT | 24.00 | 2.15 | 0.40 | 1.95 | 0.00 | - | 2 | 3 | 113.23% |
| MJ240119C00025000 | 2022-06-10 1:30PM EDT | 25.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 50 | 122 | 68.75% |
| MJ240119C00027000 | 2022-05-18 3:01PM EDT | 27.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 10 | 90 | 73.14% |
| MJ240119C00028000 | 2022-05-13 11:51AM EDT | 28.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 80.96% |
| MJ240119C00029000 | 2022-05-16 2:34PM EDT | 29.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 50 | 53 | 82.13% |
| MJ240119C00030000 | 2022-06-24 9:51AM EDT | 30.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 5 | 690 | 76.47% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ240119P00001000 | 2022-06-03 10:00AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 75.00% |
| MJ240119P00002000 | 2021-11-10 7:50AM EDT | 2.00 | 0.14 | - | 0.25 | 0.00 | - | - | 1 | 82.42% |
| MJ240119P00003000 | 2022-06-15 10:16AM EDT | 3.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 7 | 62.89% |
| MJ240119P00004000 | 2022-06-30 9:36AM EDT | 4.00 | 0.68 | 0.65 | 0.75 | +0.06 | +9.68% | 1 | 202 | 60.45% |
| MJ240119P00005000 | 2022-06-15 10:15AM EDT | 5.00 | 1.26 | 1.05 | 1.30 | 0.00 | - | 1 | 15 | 58.79% |
| MJ240119P00006000 | 2022-06-21 10:10AM EDT | 6.00 | 1.67 | 1.65 | 1.90 | 0.00 | - | 10 | 47 | 58.30% |
| MJ240119P00007000 | 2022-06-27 3:41PM EDT | 7.00 | 2.11 | 2.30 | 2.55 | 0.00 | - | 4 | 38 | 56.64% |
| MJ240119P00008000 | 2022-06-23 9:31AM EDT | 8.00 | 3.02 | 3.00 | 3.30 | 0.00 | - | 10 | 274 | 55.27% |
| MJ240119P00009000 | 2022-04-27 11:59AM EDT | 9.00 | 2.95 | 3.00 | 3.70 | 0.00 | - | 4 | 16 | 45.41% |
| MJ240119P00010000 | 2022-06-24 2:53PM EDT | 10.00 | 4.24 | 4.60 | 5.00 | 0.00 | - | 10 | 125 | 54.54% |
| MJ240119P00011000 | 2022-05-12 9:41AM EDT | 11.00 | 5.20 | 5.00 | 5.80 | 0.00 | - | 30 | 51 | 59.08% |
| MJ240119P00012000 | 2022-05-09 10:49AM EDT | 12.00 | 5.70 | 5.80 | 6.10 | 0.00 | - | 5 | 9 | 0.00% |
| MJ240119P00013000 | 2022-01-19 11:43AM EDT | 13.00 | 5.54 | 4.70 | 5.80 | 0.00 | - | 1 | 23 | 0.00% |
| MJ240119P00014000 | 2022-06-02 3:57PM EDT | 14.00 | 7.50 | 8.30 | 8.60 | 0.00 | - | 2 | 8 | 53.52% |
| MJ240119P00015000 | 2022-06-23 11:14AM EDT | 15.00 | 9.20 | 9.20 | 9.70 | 0.00 | - | 10 | 313 | 56.15% |
| MJ240119P00016000 | 2022-06-29 9:45AM EDT | 16.00 | 10.10 | 10.20 | 10.60 | 0.00 | - | 3 | 76 | 55.47% |
| MJ240119P00017000 | 2022-03-22 2:21PM EDT | 17.00 | 8.90 | 8.10 | 10.10 | 0.00 | - | 5 | 30 | 0.00% |
| MJ240119P00018000 | 2022-05-19 2:33PM EDT | 18.00 | 10.66 | 11.90 | 12.40 | 0.00 | - | 3 | 6 | 59.77% |
| MJ240119P00019000 | 2022-01-24 1:02AM EDT | 19.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MJ240119P00020000 | 2022-06-27 9:30AM EDT | 20.00 | 13.67 | 14.00 | 14.50 | 0.00 | - | 4 | 19 | 69.63% |
| MJ240119P00023000 | 2022-03-07 1:34PM EDT | 23.00 | 15.50 | 13.60 | 14.10 | 0.00 | - | 3 | 3 | 0.00% |
| MJ240119P00024000 | 2022-03-14 11:20AM EDT | 24.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MJ240119P00025000 | 2022-06-28 3:44PM EDT | 25.00 | 18.82 | 19.00 | 19.40 | 0.00 | - | 1 | 4 | 70.90% |
| MJ240119P00027000 | 2022-06-23 11:03AM EDT | 27.00 | 20.87 | 21.00 | 21.40 | 0.00 | - | - | 0 | 73.44% |
| MJ240119P00028000 | 2022-02-28 2:58PM EDT | 28.00 | 19.01 | 17.40 | 18.30 | 0.00 | - | 6 | 37 | 0.00% |
| MJ240119P00030000 | 2022-06-28 3:44PM EDT | 30.00 | 23.72 | 24.00 | 24.40 | 0.00 | - | 1 | 11 | 76.76% |
© 2022 Yahoo. All rights reserved.
