UK Markets closed

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
14.15-0.25 (-1.74%)
At close: 4:00PM EDT
14.20 +0.05 (+0.35%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ220121C000010002020-09-24 11:00AM EDT1.009.5010.0011.100.00-380.00%
MJ220121C000020002021-02-18 3:55PM EDT2.0022.5019.6024.000.00-1100.00%
MJ220121C000030002021-01-19 1:07AM EDT3.0021.0020.0023.200.00--20.00%
MJ220121C000050002021-04-12 9:34AM EDT5.0015.9014.0017.000.00-1230.00%
MJ220121C000060002020-11-10 11:10AM EDT6.007.300.000.000.00-100.00%
MJ220121C000070002021-05-25 11:11AM EDT7.0013.3013.8014.000.00-116867.19%
MJ220121C000080002021-06-08 9:30AM EDT8.0013.5412.7013.100.00-548605.08%
MJ220121C000090002020-11-10 2:22PM EDT9.004.700.000.000.00-1200.00%
MJ220121C000100002021-06-21 3:40PM EDT10.0010.2610.8011.000.00-35631423.44%
MJ220121C000110002021-06-14 11:38AM EDT11.0010.209.8010.000.00-1470368.55%
MJ220121C000120002020-11-10 4:10PM EDT12.003.100.000.000.00-2600.00%
MJ220121C000130002021-06-23 3:18PM EDT13.007.607.908.200.00-31,281293.07%
MJ220121C000140002021-06-22 9:59AM EDT14.006.307.007.200.00-11,175261.13%
MJ220121C000150002021-06-23 3:59PM EDT15.006.306.206.40+0.40+6.78%15,121238.28%
MJ220121C000160002021-06-22 1:49PM EDT16.004.995.405.700.00-5934218.80%
MJ220121C000170002021-06-24 11:02AM EDT17.004.804.704.90+0.34+7.62%24745200.10%
MJ220121C000180002021-06-23 3:23PM EDT18.003.864.104.300.00-201,312187.16%
MJ220121C000190002021-06-21 1:16PM EDT19.003.273.503.700.00-61,077174.07%
MJ220121C000200002021-06-23 1:40PM EDT20.003.153.103.20+0.30+10.53%13,848165.82%
MJ220121C000210002021-06-24 12:03PM EDT21.002.732.602.75+0.40+17.17%5580156.15%
MJ220121C000220002021-06-23 2:39PM EDT22.002.022.152.350.00-11,367147.56%
MJ220121C000230002020-11-09 4:56PM EDT23.001.000.000.000.00-129025.00%
MJ220121C000240002021-06-17 1:27PM EDT24.001.511.551.750.00-51,023136.91%
MJ220121C000250002021-06-24 10:44AM EDT25.001.501.351.50+0.15+11.11%64,532133.20%
MJ220121C000260002021-06-23 2:34PM EDT26.001.051.151.300.00-4447129.79%
MJ220121C000270002020-11-06 4:20PM EDT27.000.750.000.000.00-1025.00%
MJ220121C000280002021-06-22 11:57AM EDT28.000.820.801.000.00-11,997124.02%
MJ220121C000290002021-06-22 11:22AM EDT29.000.700.700.900.00-2267122.95%
MJ220121C000300002021-06-24 11:30AM EDT30.000.750.700.75+0.15+25.00%155,969122.75%
MJ220121C000310002021-06-18 2:54PM EDT31.000.550.500.700.00-1186119.43%
MJ220121C000320002021-06-21 2:19PM EDT32.000.500.450.60-0.05-9.09%1247118.16%
MJ220121C000330002021-06-18 11:03AM EDT33.000.440.450.55+0.02+4.76%1237119.53%
MJ220121C000340002021-06-23 10:16AM EDT34.000.450.350.500.00-1196117.58%
MJ220121C000350002021-06-23 1:45PM EDT35.000.310.350.450.00-71,139118.46%
MJ220121C000360002020-09-08 11:47AM EDT36.000.250.050.900.00-18125.98%
MJ220121C000370002021-06-21 3:11PM EDT37.000.270.200.350.00-1354113.67%
MJ220121C000380002020-11-10 10:47AM EDT38.000.310.000.000.00-33050.00%
MJ220121C000390002021-05-06 3:48PM EDT39.000.430.100.750.00-1139129.69%
MJ220121C000400002021-06-24 11:15AM EDT40.000.250.150.25+0.02+8.70%7478113.09%
MJ220121C000410002021-06-10 10:03AM EDT41.000.350.100.300.00-431115.04%
MJ220121C000420002021-05-11 1:22PM EDT42.000.350.150.450.00-554126.37%
MJ220121C000430002021-06-16 10:02AM EDT43.000.200.100.250.00-156116.02%
MJ220121C000460002021-06-15 1:17PM EDT46.000.200.050.200.00-117114.45%
MJ220121C000480002021-05-07 3:54PM EDT48.000.270.100.300.00-58127.34%
MJ220121C000500002021-06-23 1:42PM EDT50.000.100.050.20-0.05-33.33%5998120.70%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ220121P000020002020-09-24 12:19PM EDT2.000.100.000.500.00--7277.34%
MJ220121P000030002021-01-25 3:53PM EDT3.000.050.000.950.00-793262.50%
MJ220121P000040002021-03-19 12:43PM EDT4.000.050.001.500.00-10251.76%
MJ220121P000050002021-04-26 2:27PM EDT5.000.100.000.100.00-1149106.25%
MJ220121P000060002021-05-11 9:30AM EDT6.000.050.000.100.00-19389.06%
MJ220121P000070002021-05-07 9:30AM EDT7.000.050.000.100.00-5074.61%
MJ220121P000080002021-05-18 9:30AM EDT8.000.050.000.150.00-15467.19%
MJ220121P000090002021-03-22 11:29AM EDT9.000.300.050.250.00-1039764.65%
MJ220121P000100002021-06-18 9:39AM EDT10.000.100.050.150.00-170552.34%
MJ220121P000110002021-06-09 12:42PM EDT11.000.080.000.200.00-121444.73%
MJ220121P000120002020-11-09 12:20PM EDT12.002.500.000.000.00-206.25%
MJ220121P000130002021-06-18 3:55PM EDT13.000.300.150.300.00-5026426.47%
MJ220121P000140002020-11-09 3:01PM EDT14.003.640.000.000.00-100.78%
MJ220121P000150002021-06-24 10:56AM EDT15.000.530.500.60+0.01+1.92%102,6310.00%
MJ220121P000160002021-06-02 1:50PM EDT16.000.890.700.850.00-55290.00%
MJ220121P000170002021-06-24 9:30AM EDT17.001.101.001.15-0.25-18.52%55180.00%
MJ220121P000180002021-06-18 1:22PM EDT18.001.601.351.500.00-12620.00%
MJ220121P000190002021-06-17 2:21PM EDT19.002.101.751.950.00-23550.00%
MJ220121P000200002021-06-18 9:45AM EDT20.002.682.252.450.00-13,3660.00%
MJ220121P000210002021-06-14 12:57PM EDT21.002.852.803.000.00-13220.00%
MJ220121P000220002021-06-16 12:35PM EDT22.003.803.403.600.00-52710.00%
MJ220121P000230002021-06-22 2:32PM EDT23.004.664.104.300.00-21320.00%
MJ220121P000240002020-11-10 3:55PM EDT24.0012.460.000.000.00-500.00%
MJ220121P000250002021-06-15 9:30AM EDT25.005.895.605.800.00-803070.00%
MJ220121P000260002021-03-23 11:04AM EDT26.007.607.107.300.00-13810.00%
MJ220121P000270002021-05-21 3:44PM EDT27.008.308.008.200.00-1870.00%
MJ220121P000280002021-05-25 11:17AM EDT28.008.708.008.300.00-31760.00%
MJ220121P000290002020-08-24 12:14AM EDT29.0017.220.000.000.00--00.00%
MJ220121P000300002020-10-30 12:24PM EDT30.0020.150.000.000.00-1000.00%
MJ220121P000310002021-06-18 3:35PM EDT31.0011.8010.7011.000.00-3380.00%
MJ220121P000320002021-04-15 11:14AM EDT32.0012.400.000.000.00-300.00%
MJ220121P000330002020-07-09 5:01PM EDT33.0023.150.000.000.00--20.00%
MJ220121P000340002020-07-09 5:01PM EDT34.0013.140.000.000.00--910.00%
MJ220121P000350002021-03-09 10:59AM EDT35.0015.5014.4014.700.00-201140.00%
MJ220121P000360002021-01-25 4:07PM EDT36.0019.1015.1015.400.00-31320.00%
MJ220121P000370002021-03-16 10:23AM EDT37.0015.9014.5019.400.00-71360.00%
MJ220121P000380002021-03-11 11:21AM EDT38.0017.8616.9017.200.00-180.00%
MJ220121P000390002021-05-03 9:59AM EDT39.0018.5016.5018.800.00-5210.00%
MJ220121P000400002021-03-16 2:36PM EDT40.0018.8018.0021.600.00-7120.00%
MJ220121P000420002021-03-03 1:21PM EDT42.0021.4020.5020.800.00--30.00%
MJ220121P000430002021-03-03 1:21PM EDT43.0022.3021.4021.700.00-470.00%
MJ220121P000440002021-03-16 2:43PM EDT44.0022.5021.7025.800.00-260.00%
MJ220121P000460002021-03-16 11:44AM EDT46.0023.8023.0027.900.00-1100.00%
MJ220121P000500002021-02-25 12:50PM EDT50.0028.4028.4028.800.00-450.00%