UK Markets close in 1 hr 34 mins

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.4899-0.0201 (-0.57%)
As of 09:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ240119C000010002023-03-21 2:26PM EDT1.002.602.202.850.00-52989.06%
MJ240119C000020002023-03-16 9:41AM EDT2.001.701.301.950.00-29764.65%
MJ240119C000030002023-03-31 9:32AM EDT3.001.020.901.05+0.07+7.37%21,01561.33%
MJ240119C000040002023-03-30 9:54AM EDT4.000.600.500.700.00-181162.70%
MJ240119C000050002023-03-29 9:30AM EDT5.000.350.300.550.00-11,36567.77%
MJ240119C000060002023-03-29 3:47PM EDT6.000.250.100.500.00-41,80969.92%
MJ240119C000070002023-03-22 2:42PM EDT7.000.300.100.400.00-321,04974.80%
MJ240119C000080002023-03-27 11:56AM EDT8.000.100.100.300.00-933277.34%
MJ240119C000090002023-03-27 3:55PM EDT9.000.100.000.300.00-5162977.54%
MJ240119C000100002023-03-30 2:17PM EDT10.000.060.050.300.00-13,33386.33%
MJ240119C000110002023-03-27 9:52AM EDT11.000.100.050.300.00-224491.02%
MJ240119C000120002023-03-16 9:35AM EDT12.000.140.000.250.00-201,56488.28%
MJ240119C000130002023-03-29 12:47PM EDT13.000.050.000.200.00-263687.89%
MJ240119C000140002023-03-07 2:06PM EDT14.000.070.000.250.00-1062195.51%
MJ240119C000150002023-03-30 3:42PM EDT15.000.060.000.150.00-586889.45%
MJ240119C000160002022-08-01 2:46PM EDT16.000.300.300.550.00-178137.31%
MJ240119C000170002022-07-21 9:30AM EDT17.000.500.250.500.00-14100135.35%
MJ240119C000180002023-03-16 9:35AM EDT18.000.060.000.200.00-285102.34%
MJ240119C000190002022-08-11 10:49AM EDT19.000.350.000.45+0.35-647123.83%
MJ240119C000200002023-03-24 11:39AM EDT20.000.100.000.100.00-481,53994.92%
MJ240119C000210002022-07-13 2:32PM EDT21.000.240.000.450.00-258128.13%
MJ240119C000220002023-03-23 1:46PM EDT22.000.050.000.200.00-5133110.94%
MJ240119C000230002022-07-14 3:23PM EDT23.000.150.100.450.00-1028138.48%
MJ240119C000240002022-07-01 11:23AM EDT24.000.350.000.450.00-23134.18%
MJ240119C000250002022-08-09 11:34AM EDT25.000.200.050.400.00-20194135.94%
MJ240119C000270002022-08-09 11:09AM EDT27.000.200.050.400.00-1490139.26%
MJ240119C000290002021-12-13 1:07AM EDT29.002.000.102.000.00--1219.24%
MJ240119C000300002023-03-21 2:03PM EDT30.000.030.000.050.00-17,303100.78%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ240119P000010002022-07-12 1:15PM EDT1.000.040.000.050.00--482.81%
MJ240119P000020002023-03-13 12:53PM EDT2.000.150.050.250.00--7967.19%
MJ240119P000030002023-03-17 2:08PM EDT3.000.500.400.550.00-57960.35%
MJ240119P000040002023-03-22 3:59PM EDT4.001.100.951.150.00--31458.01%
MJ240119P000050002023-03-27 10:48AM EDT5.001.951.701.900.00-3025756.25%
MJ240119P000060002023-03-16 10:20AM EDT6.002.752.402.900.00-28653.52%
MJ240119P000070002023-03-17 1:39PM EDT7.003.503.203.900.00-15888.09%
MJ240119P000080002023-03-21 1:52PM EDT8.004.404.204.900.00-1228753.13%
MJ240119P000090002023-03-28 11:08AM EDT9.005.475.205.900.00-103158.59%
MJ240119P000100002022-08-08 9:35AM EDT10.004.704.404.700.00-101480.00%
MJ240119P000110002021-12-27 11:59AM EDT11.003.403.204.100.00-1340.00%
MJ240119P000120002023-03-28 9:34AM EDT12.008.508.108.800.00-11109.18%
MJ240119P000130002021-12-27 10:30AM EDT13.004.894.605.700.00-2220.00%
MJ240119P000140002021-11-05 2:59PM EDT14.004.004.906.100.00-140.00%
MJ240119P000150002023-03-21 9:37AM EDT15.0011.5011.2011.800.00-472120.31%
MJ240119P000160002021-12-23 2:51PM EDT16.006.647.008.000.00-51610.00%
MJ240119P000170002021-12-17 10:30AM EDT17.008.307.808.900.00-14250.00%
MJ240119P000180002022-07-11 3:45PM EDT18.0012.3211.8012.100.00-160.00%
MJ240119P000200002022-08-01 3:23PM EDT20.0014.1613.7014.000.00-2500.00%
MJ240119P000230002021-11-10 7:50AM EDT23.0010.3711.0015.000.00--00.00%
MJ240119P000240002021-12-13 1:07AM EDT24.0014.2014.0015.500.00--150.00%
MJ240119P000250002022-07-15 9:37AM EDT25.0019.1318.6019.000.00--00.00%
MJ240119P000280002022-01-05 2:59PM EDT28.0017.8017.8019.40+0.50+2.89%6330.00%
MJ240119P000300002022-07-14 1:32PM EDT30.0024.3023.6024.000.00--00.00%