ETFMG Alternative Harvest ETF (MJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ220128C00010000 | 2021-12-15 11:06AM EST | 10.00 | 1.40 | 1.00 | 1.15 | 0.00 | - | - | 3 | 641.41% |
| MJ220128C00010500 | 2021-12-29 1:15PM EST | 10.50 | 1.10 | 0.70 | 0.85 | 0.00 | - | - | 1 | 578.13% |
| MJ220128C00011000 | 2022-01-03 2:55PM EST | 11.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 2 | 808 | 535.16% |
| MJ220128C00011500 | 2022-01-05 2:21PM EST | 11.50 | 0.43 | 0.30 | 0.45 | -0.12 | -21.82% | 7 | 209 | 500.00% |
| MJ220128C00012000 | 2022-01-03 1:30PM EST | 12.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 14 | 22 | 475.00% |
| MJ220128C00012500 | 2022-01-05 9:36AM EST | 12.50 | 0.26 | 0.10 | 0.25 | -0.06 | -18.75% | 1 | 70 | 465.63% |
| MJ220128C00013000 | 2022-01-05 1:31PM EST | 13.00 | 0.15 | 0.05 | 0.20 | -0.08 | -34.78% | 2 | 42 | 462.50% |
| MJ220128C00013500 | 2022-01-04 12:52PM EST | 13.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 34 | 473.44% |
| MJ220128C00014000 | 2022-01-05 2:48PM EST | 14.00 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 12 | 11 | 50.00% |
| MJ220128C00014500 | 2021-12-30 9:48AM EST | 14.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 23 | 540.63% |
| MJ220128C00015000 | 2021-12-29 10:31AM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 496.88% |
| MJ220128C00016000 | 2021-12-13 1:13PM EST | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 889.06% |
| MJ220128C00018000 | 2021-12-23 10:29AM EST | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 643.75% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ220128P00010000 | 2022-01-03 1:29PM EST | 10.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | 5 | 9 | 0.00% |
| MJ220128P00010500 | 2022-01-05 3:04PM EST | 10.50 | 0.45 | 0.40 | 0.55 | +0.10 | +28.57% | 53 | 39 | 0.00% |
| MJ220128P00011000 | 2022-01-05 3:01PM EST | 11.00 | 0.70 | 0.65 | 0.80 | +0.15 | +27.27% | 12 | 34 | 0.00% |
| MJ220128P00011500 | 2021-12-27 3:09PM EST | 11.50 | 0.70 | 1.00 | 1.15 | 0.00 | - | 3 | 10 | 0.00% |
| MJ220128P00012500 | 2021-12-20 2:29PM EST | 12.50 | 1.85 | 1.70 | 1.95 | 0.00 | - | - | 3 | 0.00% |
| MJ220128P00013000 | 2022-01-05 2:22PM EST | 13.00 | 2.20 | 2.25 | 2.40 | +0.55 | +33.33% | 1 | 29 | 0.00% |
| MJ220128P00014000 | 2021-12-23 9:53AM EST | 14.00 | 2.75 | 3.00 | 3.40 | 0.00 | - | 1 | 2 | 0.00% |
| MJ220128P00016000 | 2021-12-22 12:24PM EST | 16.00 | 4.35 | 4.60 | 5.70 | 0.00 | - | - | 1 | 0.00% |
| MJ220128P00018000 | 2021-12-15 11:01AM EST | 18.00 | 7.17 | 6.90 | 7.60 | 0.00 | - | - | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
