ETFMG Alternative Harvest ETF (MJ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ240119C00001000 | 2021-12-29 10:45AM EST | 1.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MJ240119C00003000 | 2022-01-12 11:06AM EST | 3.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MJ240119C00004000 | 2021-12-29 10:45AM EST | 4.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MJ240119C00005000 | 2021-12-31 1:49PM EST | 5.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MJ240119C00006000 | 2022-01-03 1:01PM EST | 6.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MJ240119C00007000 | 2022-01-06 3:58PM EST | 7.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MJ240119C00008000 | 2022-01-14 9:47AM EST | 8.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MJ240119C00009000 | 2022-01-07 9:32AM EST | 9.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MJ240119C00010000 | 2022-01-14 1:40PM EST | 10.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MJ240119C00011000 | 2022-01-14 3:49PM EST | 11.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MJ240119C00012000 | 2022-01-12 2:22PM EST | 12.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MJ240119C00013000 | 2022-01-06 11:28AM EST | 13.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 3.13% |
| MJ240119C00014000 | 2022-01-11 3:17PM EST | 14.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MJ240119C00015000 | 2022-01-14 9:49AM EST | 15.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MJ240119C00016000 | 2022-01-12 12:42PM EST | 16.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MJ240119C00017000 | 2022-01-14 3:38PM EST | 17.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MJ240119C00018000 | 2021-12-31 2:54PM EST | 18.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MJ240119C00019000 | 2021-11-30 11:15AM EST | 19.00 | 2.65 | 0.90 | 5.00 | 0.00 | - | 1 | 43 | 79.27% |
| MJ240119C00020000 | 2022-01-14 1:40PM EST | 20.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MJ240119C00021000 | 2021-12-13 9:43AM EST | 21.00 | 2.05 | 1.50 | 2.40 | 0.00 | - | 2 | 39 | 67.24% |
| MJ240119C00022000 | 2022-01-06 9:47AM EST | 22.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MJ240119C00023000 | 2021-12-06 10:31AM EST | 23.00 | 1.70 | 1.45 | 2.40 | 0.00 | - | 10 | 14 | 70.61% |
| MJ240119C00024000 | 2021-12-30 2:13PM EST | 24.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MJ240119C00025000 | 2022-01-14 1:37PM EST | 25.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MJ240119C00027000 | 2022-01-10 9:38AM EST | 27.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MJ240119C00029000 | 2021-12-13 12:07AM EST | 29.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | - | 0 | 80.10% |
| MJ240119C00030000 | 2022-01-14 1:37PM EST | 30.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ240119P00001000 | 2021-10-18 12:22PM EST | 1.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 1 | 100.39% |
| MJ240119P00002000 | 2021-11-10 6:50AM EST | 2.00 | 0.14 | - | 0.25 | 0.00 | - | - | 1 | 93.16% |
| MJ240119P00003000 | 2021-12-10 1:58PM EST | 3.00 | 0.20 | - | 0.55 | 0.00 | - | 5 | 7 | 91.60% |
| MJ240119P00005000 | 2022-01-07 9:30AM EST | 5.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MJ240119P00006000 | 2021-12-28 1:43PM EST | 6.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MJ240119P00007000 | 2022-01-07 9:30AM EST | 7.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MJ240119P00008000 | 2021-12-02 12:06PM EST | 8.00 | 1.47 | 1.45 | 2.15 | 0.00 | - | 12 | 22 | 58.69% |
| MJ240119P00009000 | 2021-11-11 3:43PM EST | 9.00 | 1.30 | 0.60 | 3.80 | 0.00 | - | 5 | 10 | 55.71% |
| MJ240119P00010000 | 2022-01-06 10:32AM EST | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MJ240119P00011000 | 2022-01-06 3:51PM EST | 11.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MJ240119P00012000 | 2021-12-27 9:30AM EST | 12.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MJ240119P00013000 | 2021-12-27 9:30AM EST | 13.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MJ240119P00014000 | 2021-11-05 1:59PM EST | 14.00 | 4.00 | 4.90 | 6.10 | 0.00 | - | 1 | 4 | 54.57% |
| MJ240119P00015000 | 2022-01-07 3:32PM EST | 15.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MJ240119P00016000 | 2021-12-23 9:30AM EST | 16.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MJ240119P00017000 | 2021-12-17 9:30AM EST | 17.00 | 8.30 | 6.90 | 10.80 | 0.00 | - | 14 | 25 | 70.12% |
| MJ240119P00018000 | 2022-01-10 10:46AM EST | 18.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MJ240119P00020000 | 2022-01-07 10:17AM EST | 20.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MJ240119P00023000 | 2022-01-07 11:53AM EST | 23.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MJ240119P00024000 | 2021-12-13 12:07AM EST | 24.00 | 14.20 | 13.50 | 15.10 | 0.00 | - | - | 0 | 58.74% |
| MJ240119P00025000 | 2021-11-10 6:50AM EST | 25.00 | 12.15 | 12.70 | 17.30 | 0.00 | - | - | 1 | 54.35% |
| MJ240119P00028000 | 2022-01-05 1:59PM EST | 28.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MJ240119P00030000 | 2021-11-10 6:50AM EST | 30.00 | 16.70 | 17.00 | 22.00 | 0.00 | - | - | 9 | 96.44% |
© 2022 Yahoo. All rights reserved.
