UK markets open in 4 hours 28 minutes

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
5.80-0.15 (-2.52%)
At close: 04:00PM EDT
5.82 +0.02 (+0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ240119C000010002022-06-30 3:23PM EDT1.004.834.605.00-1.47-23.33%1039125.00%
MJ240119C000020002022-06-22 1:26PM EDT2.004.093.504.200.00-151653.13%
MJ240119C000030002022-06-30 12:27PM EDT3.003.102.853.20-0.35-10.14%23553.13%
MJ240119C000040002022-06-29 1:32PM EDT4.002.642.352.550.00-10017857.81%
MJ240119C000050002022-06-30 3:23PM EDT5.001.951.852.10-0.20-9.30%2719858.79%
MJ240119C000060002022-06-30 11:07AM EDT6.001.641.501.75-0.07-4.09%537660.06%
MJ240119C000070002022-06-30 9:36AM EDT7.001.401.251.45-0.02-1.41%516960.94%
MJ240119C000080002022-06-30 12:27PM EDT8.001.151.101.20-0.17-12.88%120762.21%
MJ240119C000090002022-06-30 1:45PM EDT9.000.940.651.05-0.20-17.54%249458.30%
MJ240119C000100002022-06-28 10:07AM EDT10.000.920.800.95-0.12-11.54%195364.65%
MJ240119C000110002022-06-30 9:30AM EDT11.000.750.650.85-0.10-11.76%122564.75%
MJ240119C000120002022-06-27 12:14PM EDT12.000.750.600.750.00-424565.97%
MJ240119C000130002022-06-30 2:24PM EDT13.000.540.500.65-0.11-16.92%1052665.53%
MJ240119C000140002022-06-30 12:32PM EDT14.000.550.500.60-0.05-8.33%2648667.68%
MJ240119C000150002022-06-23 11:54AM EDT15.000.450.450.550.00-180968.36%
MJ240119C000160002022-06-29 10:57AM EDT16.000.450.350.500.00-17967.48%
MJ240119C000170002022-06-01 11:30AM EDT17.000.600.150.550.00-59966.21%
MJ240119C000180002022-06-09 2:31PM EDT18.000.500.100.500.00-36765.63%
MJ240119C000190002022-05-17 1:24PM EDT19.000.700.000.600.00-34767.58%
MJ240119C000200002022-06-28 10:07AM EDT20.000.320.250.400.00-26183970.80%
MJ240119C000210002022-06-28 10:46AM EDT21.000.200.050.450.00-14368.16%
MJ240119C000220002022-06-21 1:11PM EDT22.000.200.100.350.00-77868.16%
MJ240119C000230002022-06-27 3:43PM EDT23.000.250.050.400.00-62869.63%
MJ240119C000240002021-12-30 3:13PM EDT24.002.150.401.950.00-23113.23%
MJ240119C000250002022-06-10 1:30PM EDT25.000.380.000.350.00-5012268.75%
MJ240119C000270002022-05-18 3:01PM EDT27.000.450.000.400.00-109073.14%
MJ240119C000280002022-05-13 11:51AM EDT28.000.400.000.600.00-1280.96%
MJ240119C000290002022-05-16 2:34PM EDT29.000.500.000.600.00-505382.13%
MJ240119C000300002022-06-24 9:51AM EDT30.000.200.100.300.00-569076.47%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ240119P000010002022-06-03 10:00AM EDT1.000.050.000.050.00-1275.00%
MJ240119P000020002021-11-10 7:50AM EDT2.000.14-0.250.00--182.42%
MJ240119P000030002022-06-15 10:16AM EDT3.000.300.250.450.00-1762.89%
MJ240119P000040002022-06-30 9:36AM EDT4.000.680.650.75+0.06+9.68%120260.45%
MJ240119P000050002022-06-15 10:15AM EDT5.001.261.051.300.00-11558.79%
MJ240119P000060002022-06-21 10:10AM EDT6.001.671.651.900.00-104758.30%
MJ240119P000070002022-06-27 3:41PM EDT7.002.112.302.550.00-43856.64%
MJ240119P000080002022-06-23 9:31AM EDT8.003.023.003.300.00-1027455.27%
MJ240119P000090002022-04-27 11:59AM EDT9.002.953.003.700.00-41645.41%
MJ240119P000100002022-06-24 2:53PM EDT10.004.244.605.000.00-1012554.54%
MJ240119P000110002022-05-12 9:41AM EDT11.005.205.005.800.00-305159.08%
MJ240119P000120002022-05-09 10:49AM EDT12.005.705.806.100.00-590.00%
MJ240119P000130002022-01-19 11:43AM EDT13.005.544.705.800.00-1230.00%
MJ240119P000140002022-06-02 3:57PM EDT14.007.508.308.600.00-2853.52%
MJ240119P000150002022-06-23 11:14AM EDT15.009.209.209.700.00-1031356.15%
MJ240119P000160002022-06-29 9:45AM EDT16.0010.1010.2010.600.00-37655.47%
MJ240119P000170002022-03-22 2:21PM EDT17.008.908.1010.100.00-5300.00%
MJ240119P000180002022-05-19 2:33PM EDT18.0010.6611.9012.400.00-3659.77%
MJ240119P000190002022-01-24 1:02AM EDT19.0010.350.000.000.00--00.00%
MJ240119P000200002022-06-27 9:30AM EDT20.0013.6714.0014.500.00-41969.63%
MJ240119P000230002022-03-07 1:34PM EDT23.0015.5013.6014.100.00-330.00%
MJ240119P000240002022-03-14 11:20AM EDT24.0016.210.000.000.00-1200.00%
MJ240119P000250002022-06-28 3:44PM EDT25.0018.8219.0019.400.00-1470.90%
MJ240119P000270002022-06-23 11:03AM EDT27.0020.8721.0021.400.00--073.44%
MJ240119P000280002022-02-28 2:58PM EDT28.0019.0117.4018.300.00-6370.00%
MJ240119P000300002022-06-28 3:44PM EDT30.0023.7224.0024.400.00-11176.76%