UK Markets close in 2 hrs 25 mins

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
5.24-0.18 (-3.32%)
At close: 04:00PM EST
5.37 +0.13 (+2.48%)
Pre-market: 09:04AM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ221216C000040002022-08-11 12:22PM EST4.002.302.202.40+0.45+24.32%11611.72%
MJ221216C000050002022-07-26 9:00AM EST5.001.281.401.750.00-740490.63%
MJ221216C000060002022-08-10 11:31AM EST6.000.980.851.20-0.04-3.92%52321420.31%
MJ221216C000070002022-08-11 9:02AM EST7.000.700.550.80+0.15+27.27%5194389.84%
MJ221216C000080002022-08-10 2:22PM EST8.000.300.250.50-0.15-33.33%1273346.88%
MJ221216C000090002022-08-11 9:24AM EST9.000.240.150.35+0.04+20.00%1149342.19%
MJ221216C000100002022-08-11 9:24AM EST10.000.170.100.25+0.02+13.33%11288343.75%
MJ221216C000110002022-08-08 9:21AM EST11.000.150.100.150.00-20183345.31%
MJ221216C000120002022-07-20 1:50PM EST12.000.050.000.150.00-111,578334.38%
MJ221216C000130002022-01-03 3:53PM EST13.002.000.001.900.00-920742.19%
MJ221216C000140002022-07-15 11:18AM EST14.000.100.000.100.00--62353.13%
MJ221216C000150002022-07-18 11:45AM EST15.000.050.000.050.00-3309331.25%
MJ221216C000160002021-12-31 11:04AM EST16.001.251.001.350.00-22891.02%
MJ221216C000170002022-07-27 2:08PM EST17.000.100.000.150.00-172431.25%
MJ221216C000180002022-07-27 2:07PM EST18.000.030.000.050.00-123378.13%
MJ221216C000190002022-08-04 10:19AM EST19.000.050.000.150.00--55462.50%
MJ221216C000200002022-07-07 10:51AM EST20.000.050.000.050.00-3413403.13%
MJ221216C000230002021-12-02 12:58PM EST23.000.800.450.750.00--1806.25%
MJ221216C000250002022-08-10 9:12AM EST25.000.020.000.10-0.02-50.00%5187500.00%
MJ221216C000260002021-12-09 3:59PM EST26.000.570.000.000.00-239550.00%
MJ221216C000270002022-07-06 8:30AM EST27.000.010.000.100.00-6137518.75%
MJ221216C000280002021-12-03 3:18PM EST28.000.610.300.500.00-122776.56%
MJ221216C000290002021-11-10 6:50AM EST29.001.090.450.600.00-11842.97%
MJ221216C000300002021-12-22 1:52PM EST30.000.330.250.400.00-1683758.59%
MJ221216C000310002021-12-23 3:11PM EST31.000.450.200.400.00-3329753.91%
MJ221216C000320002021-12-14 2:10PM EST32.000.400.150.400.00-100109748.44%
MJ221216C000350002022-07-14 2:22PM EST35.000.050.000.050.00-1484528.13%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ221216P000030002022-07-26 9:52AM EST3.000.010.000.100.00--54259.38%
MJ221216P000040002022-07-21 2:42PM EST4.000.150.050.150.00--31181.25%
MJ221216P000050002022-08-10 2:26PM EST5.000.380.200.50+0.06+18.75%1231152.34%
MJ221216P000060002022-08-10 2:26PM EST6.000.800.600.90+0.10+14.29%1118125.00%
MJ221216P000070002022-07-15 1:12PM EST7.001.751.151.500.00--490.00%
MJ221216P000090002022-08-08 2:40PM EST9.003.022.753.200.00-3620.00%
MJ221216P000100002022-08-11 10:51AM EST10.003.903.704.10-0.05-1.27%11340.00%
MJ221216P000110002022-07-01 10:48AM EST11.005.304.805.300.00--150.00%
MJ221216P000130002021-12-13 12:07AM EST13.003.263.704.000.00--10.00%
MJ221216P000140002021-12-29 12:37PM EST14.004.504.504.800.00-240.00%
MJ221216P000150002022-08-11 12:50PM EST15.008.858.709.00+0.05+0.57%3570.00%
MJ221216P000180002021-12-30 9:38AM EST18.008.317.908.300.00-5150.00%
MJ221216P000200002021-12-23 3:24PM EST20.009.339.8010.200.00-75940.00%
MJ221216P000250002022-07-07 12:35PM EST25.0018.9018.8019.000.00-700.00%
MJ221216P000260002021-11-10 6:50AM EST26.008.3014.9015.300.00-110.00%
MJ221216P000270002021-12-29 9:56AM EST27.0016.1716.4016.800.00-160.00%
MJ221216P000280002021-11-10 6:50AM EST28.009.9016.9017.100.00-1200.00%
MJ221216P000290002021-11-10 6:50AM EST29.0012.4017.7018.000.00-6240.00%
MJ221216P000300002021-12-30 9:34AM EST30.0019.2619.3019.700.00-20250.00%
MJ221216P000310002021-12-31 11:59AM EST31.0020.1620.2020.700.00-16130.00%
MJ221216P000320002021-11-10 6:50AM EST32.0013.3020.6020.900.00-18370.00%
MJ221216P000350002021-11-10 6:50AM EST35.0017.7023.6023.900.00-35350.00%