ETFMG Alternative Harvest ETF (MJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ240119C00001000 | 2023-03-21 2:26PM EDT | 1.00 | 2.60 | 2.20 | 2.85 | 0.00 | - | 5 | 29 | 89.06% |
| MJ240119C00002000 | 2023-03-16 9:41AM EDT | 2.00 | 1.70 | 1.30 | 1.95 | 0.00 | - | 2 | 97 | 64.65% |
| MJ240119C00003000 | 2023-03-31 9:32AM EDT | 3.00 | 1.02 | 0.90 | 1.05 | +0.07 | +7.37% | 2 | 1,015 | 61.33% |
| MJ240119C00004000 | 2023-03-30 9:54AM EDT | 4.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 1 | 811 | 62.70% |
| MJ240119C00005000 | 2023-03-29 9:30AM EDT | 5.00 | 0.35 | 0.30 | 0.55 | 0.00 | - | 1 | 1,365 | 67.77% |
| MJ240119C00006000 | 2023-03-29 3:47PM EDT | 6.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 4 | 1,809 | 69.92% |
| MJ240119C00007000 | 2023-03-22 2:42PM EDT | 7.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 32 | 1,049 | 74.80% |
| MJ240119C00008000 | 2023-03-27 11:56AM EDT | 8.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 9 | 332 | 77.34% |
| MJ240119C00009000 | 2023-03-27 3:55PM EDT | 9.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 51 | 629 | 77.54% |
| MJ240119C00010000 | 2023-03-30 2:17PM EDT | 10.00 | 0.06 | 0.05 | 0.30 | 0.00 | - | 1 | 3,333 | 86.33% |
| MJ240119C00011000 | 2023-03-27 9:52AM EDT | 11.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 244 | 91.02% |
| MJ240119C00012000 | 2023-03-16 9:35AM EDT | 12.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 20 | 1,564 | 88.28% |
| MJ240119C00013000 | 2023-03-29 12:47PM EDT | 13.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 636 | 87.89% |
| MJ240119C00014000 | 2023-03-07 2:06PM EDT | 14.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 10 | 621 | 95.51% |
| MJ240119C00015000 | 2023-03-30 3:42PM EDT | 15.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 868 | 89.45% |
| MJ240119C00016000 | 2022-08-01 2:46PM EDT | 16.00 | 0.30 | 0.30 | 0.55 | 0.00 | - | 1 | 78 | 137.31% |
| MJ240119C00017000 | 2022-07-21 9:30AM EDT | 17.00 | 0.50 | 0.25 | 0.50 | 0.00 | - | 14 | 100 | 135.35% |
| MJ240119C00018000 | 2023-03-16 9:35AM EDT | 18.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 85 | 102.34% |
| MJ240119C00019000 | 2022-08-11 10:49AM EDT | 19.00 | 0.35 | 0.00 | 0.45 | +0.35 | - | 6 | 47 | 123.83% |
| MJ240119C00020000 | 2023-03-24 11:39AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 48 | 1,539 | 94.92% |
| MJ240119C00021000 | 2022-07-13 2:32PM EDT | 21.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 2 | 58 | 128.13% |
| MJ240119C00022000 | 2023-03-23 1:46PM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 133 | 110.94% |
| MJ240119C00023000 | 2022-07-14 3:23PM EDT | 23.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 10 | 28 | 138.48% |
| MJ240119C00024000 | 2022-07-01 11:23AM EDT | 24.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 134.18% |
| MJ240119C00025000 | 2022-08-09 11:34AM EDT | 25.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 20 | 194 | 135.94% |
| MJ240119C00027000 | 2022-08-09 11:09AM EDT | 27.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 14 | 90 | 139.26% |
| MJ240119C00029000 | 2021-12-13 1:07AM EDT | 29.00 | 2.00 | 0.10 | 2.00 | 0.00 | - | - | 1 | 219.24% |
| MJ240119C00030000 | 2023-03-21 2:03PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 7,303 | 100.78% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ240119P00001000 | 2022-07-12 1:15PM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 4 | 82.81% |
| MJ240119P00002000 | 2023-03-13 12:53PM EDT | 2.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 79 | 67.19% |
| MJ240119P00003000 | 2023-03-17 2:08PM EDT | 3.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 5 | 79 | 60.35% |
| MJ240119P00004000 | 2023-03-22 3:59PM EDT | 4.00 | 1.10 | 0.95 | 1.15 | 0.00 | - | - | 314 | 58.01% |
| MJ240119P00005000 | 2023-03-27 10:48AM EDT | 5.00 | 1.95 | 1.70 | 1.90 | 0.00 | - | 30 | 257 | 56.25% |
| MJ240119P00006000 | 2023-03-16 10:20AM EDT | 6.00 | 2.75 | 2.40 | 2.90 | 0.00 | - | 2 | 86 | 53.52% |
| MJ240119P00007000 | 2023-03-17 1:39PM EDT | 7.00 | 3.50 | 3.20 | 3.90 | 0.00 | - | 1 | 58 | 88.09% |
| MJ240119P00008000 | 2023-03-21 1:52PM EDT | 8.00 | 4.40 | 4.20 | 4.90 | 0.00 | - | 12 | 287 | 53.13% |
| MJ240119P00009000 | 2023-03-28 11:08AM EDT | 9.00 | 5.47 | 5.20 | 5.90 | 0.00 | - | 10 | 31 | 58.59% |
| MJ240119P00010000 | 2022-08-08 9:35AM EDT | 10.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 10 | 148 | 0.00% |
| MJ240119P00011000 | 2021-12-27 11:59AM EDT | 11.00 | 3.40 | 3.20 | 4.10 | 0.00 | - | 1 | 34 | 0.00% |
| MJ240119P00012000 | 2023-03-28 9:34AM EDT | 12.00 | 8.50 | 8.10 | 8.80 | 0.00 | - | 1 | 1 | 109.18% |
| MJ240119P00013000 | 2021-12-27 10:30AM EDT | 13.00 | 4.89 | 4.60 | 5.70 | 0.00 | - | 2 | 22 | 0.00% |
| MJ240119P00014000 | 2021-11-05 2:59PM EDT | 14.00 | 4.00 | 4.90 | 6.10 | 0.00 | - | 1 | 4 | 0.00% |
| MJ240119P00015000 | 2023-03-21 9:37AM EDT | 15.00 | 11.50 | 11.20 | 11.80 | 0.00 | - | 4 | 72 | 120.31% |
| MJ240119P00016000 | 2021-12-23 2:51PM EDT | 16.00 | 6.64 | 7.00 | 8.00 | 0.00 | - | 51 | 61 | 0.00% |
| MJ240119P00017000 | 2021-12-17 10:30AM EDT | 17.00 | 8.30 | 7.80 | 8.90 | 0.00 | - | 14 | 25 | 0.00% |
| MJ240119P00018000 | 2022-07-11 3:45PM EDT | 18.00 | 12.32 | 11.80 | 12.10 | 0.00 | - | 1 | 6 | 0.00% |
| MJ240119P00020000 | 2022-08-01 3:23PM EDT | 20.00 | 14.16 | 13.70 | 14.00 | 0.00 | - | 2 | 50 | 0.00% |
| MJ240119P00023000 | 2021-11-10 7:50AM EDT | 23.00 | 10.37 | 11.00 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| MJ240119P00024000 | 2021-12-13 1:07AM EDT | 24.00 | 14.20 | 14.00 | 15.50 | 0.00 | - | - | 15 | 0.00% |
| MJ240119P00025000 | 2022-07-15 9:37AM EDT | 25.00 | 19.13 | 18.60 | 19.00 | 0.00 | - | - | 0 | 0.00% |
| MJ240119P00028000 | 2022-01-05 2:59PM EDT | 28.00 | 17.80 | 17.80 | 19.40 | +0.50 | +2.89% | 6 | 33 | 0.00% |
| MJ240119P00030000 | 2022-07-14 1:32PM EDT | 30.00 | 24.30 | 23.60 | 24.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
