UK markets closed

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
5.16-0.08 (-1.53%)
At close: 04:00PM EST
5.20 +0.04 (+0.78%)
After hours: 07:02PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ240119C000010002022-11-17 3:37PM EST1.004.803.904.500.00-54692.97%
MJ240119C000020002022-12-09 3:41PM EST2.003.233.103.40-0.17-5.00%12566.80%
MJ240119C000030002022-12-09 3:02PM EST3.002.482.252.50-0.22-8.15%747555.47%
MJ240119C000040002022-12-08 9:43AM EST4.001.981.751.900.00-524461.23%
MJ240119C000050002022-12-09 10:40AM EST5.001.501.401.55-0.01-0.66%678266.50%
MJ240119C000060002022-12-09 2:57PM EST6.001.060.951.15-0.09-7.83%202,11562.11%
MJ240119C000070002022-12-09 11:42AM EST7.000.870.700.95-0.48-35.56%465163.28%
MJ240119C000080002022-12-09 3:24PM EST8.000.650.600.75-0.10-13.33%4033065.04%
MJ240119C000090002022-12-08 1:10PM EST9.000.600.400.650.00-1062864.65%
MJ240119C000100002022-12-09 10:49AM EST10.000.500.400.500.00-12,07566.50%
MJ240119C000110002022-11-28 2:42PM EST11.000.400.250.450.00-123965.72%
MJ240119C000120002022-12-05 10:48AM EST12.000.500.200.400.00-41,53366.80%
MJ240119C000130002022-12-05 9:45AM EST13.000.550.150.350.00-15963567.19%
MJ240119C000140002022-11-10 12:35PM EST14.000.400.200.300.00-1065770.51%
MJ240119C000150002022-12-05 9:44AM EST15.000.450.100.250.00-1074267.38%
MJ240119C000160002022-11-23 1:54PM EST16.000.200.100.250.00-18670.12%
MJ240119C000170002022-10-06 2:27PM EST17.000.250.150.350.00-510478.91%
MJ240119C000180002022-10-25 10:38AM EST18.000.200.100.450.00-36483.20%
MJ240119C000190002022-10-07 8:30AM EST19.000.500.000.350.00-15477.15%
MJ240119C000200002022-12-06 3:18PM EST20.000.210.100.150.00-101,52374.02%
MJ240119C000210002022-11-01 11:18AM EST21.000.050.000.300.00-17378.52%
MJ240119C000220002022-12-08 11:37AM EST22.000.060.050.150.00-112074.41%
MJ240119C000230002022-11-23 10:05AM EST23.000.150.000.200.00-13376.17%
MJ240119C000240002022-07-01 10:23AM EST24.000.350.050.450.00-1392.97%
MJ240119C000250002022-10-12 9:54AM EST25.000.050.000.500.00-10030094.53%
MJ240119C000260002022-10-03 2:08PM EST26.000.060.000.250.00--2083.59%
MJ240119C000270002022-08-16 8:30AM EST27.000.300.000.000.00-10019025.00%
MJ240119C000280002022-09-07 10:43AM EST28.000.200.000.450.00-1896.68%
MJ240119C000290002022-05-16 1:34PM EST29.000.500.000.600.00-5053104.30%
MJ240119C000300002022-12-09 10:59AM EST30.000.070.050.15-0.04-36.36%37,21885.55%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ240119P000010002022-07-12 12:15PM EST1.000.040.000.050.00-2485.16%
MJ240119P000020002021-11-10 6:50AM EST2.000.14-0.250.00--191.80%
MJ240119P000030002022-11-11 10:29AM EST3.000.250.250.450.00-11067.77%
MJ240119P000040002022-10-05 10:42AM EST4.000.810.550.700.00-221158.79%
MJ240119P000050002022-12-06 2:06PM EST5.001.101.151.400.00-413164.55%
MJ240119P000060002022-12-05 11:55AM EST6.001.371.802.000.00-110562.60%
MJ240119P000070002022-12-08 2:15PM EST7.002.512.552.750.00-106062.60%
MJ240119P000080002022-12-05 12:05PM EST8.002.653.303.500.00-127959.47%
MJ240119P000090002022-09-01 2:49PM EST9.004.104.504.800.00-11578.71%
MJ240119P000100002022-12-06 10:38AM EST10.004.504.905.300.00-315555.27%
MJ240119P000110002022-11-11 12:46PM EST11.005.576.006.200.00-35460.06%
MJ240119P000120002022-08-22 8:40AM EST12.006.600.000.000.00-1190.00%
MJ240119P000130002022-10-13 12:56PM EST13.008.257.107.600.00-1340.00%
MJ240119P000140002022-11-14 10:01AM EST14.008.278.809.000.00-1651.95%
MJ240119P000150002022-10-27 10:28AM EST15.009.709.209.500.00-501920.00%
MJ240119P000160002022-10-05 9:48AM EST16.0011.259.1010.800.00-600.00%
MJ240119P000170002022-03-22 1:21PM EST17.008.908.1010.100.00-5300.00%
MJ240119P000180002022-07-11 2:45PM EST18.0012.3211.8012.000.00-160.00%
MJ240119P000190002022-01-24 12:02AM EST19.0010.350.000.000.00--00.00%
MJ240119P000200002022-08-01 2:23PM EST20.0014.1614.1014.300.00-6500.00%
MJ240119P000230002022-10-06 2:27PM EST23.0017.2017.5017.900.00-2070.31%
MJ240119P000240002022-03-14 10:20AM EST24.0016.210.000.000.00-1200.00%
MJ240119P000250002022-09-22 10:19AM EST25.0020.0019.9020.200.00-1091.21%
MJ240119P000270002022-06-23 10:03AM EST27.0020.8720.8021.300.00--00.00%
MJ240119P000280002022-02-28 1:58PM EST28.0019.0117.4018.300.00-6370.00%
MJ240119P000300002022-07-14 12:32PM EST30.0024.3023.4023.900.00-1000.00%