UK Markets open in 6 hrs 28 mins

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.6200-0.1600 (-3.35%)
At close: 04:00PM EST
4.7400 +0.12 (+2.60%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ240119C000010002022-07-22 1:58PM EST1.005.035.105.300.00-5600.00%
MJ240119C000020002022-08-09 8:30AM EST2.004.404.104.300.00-222300.78%
MJ240119C000030002022-08-09 8:32AM EST3.003.303.203.500.00-183193.16%
MJ240119C000040002022-08-02 11:26AM EST4.002.752.602.800.00-2279155.57%
MJ240119C000050002022-08-11 9:20AM EST5.002.402.102.30+0.25+11.63%1528136.91%
MJ240119C000060002022-08-11 11:24AM EST6.001.731.701.90-0.12-6.49%14655125.49%
MJ240119C000070002022-08-11 12:25PM EST7.001.511.301.55+0.06+4.14%32280114.75%
MJ240119C000080002022-08-11 11:11AM EST8.001.251.101.35-0.05-3.85%9253112.50%
MJ240119C000090002022-08-10 2:42PM EST9.001.060.951.15-0.10-8.62%51587110.25%
MJ240119C000100002022-08-11 9:15AM EST10.000.840.850.95-0.01-1.18%71,728108.20%
MJ240119C000110002022-08-09 2:42PM EST11.000.700.650.950.00-2227108.01%
MJ240119C000120002022-08-11 12:25PM EST12.000.660.550.70-0.04-5.71%20307102.34%
MJ240119C000130002022-08-09 12:02PM EST13.000.450.550.700.00-1583106.64%
MJ240119C000140002022-08-10 11:27AM EST14.000.500.400.70-0.01-1.96%10555105.66%
MJ240119C000150002022-08-10 11:10AM EST15.000.530.350.60+0.11+26.19%9789104.10%
MJ240119C000160002022-08-01 1:46PM EST16.000.300.300.550.00-178103.71%
MJ240119C000170002022-07-21 8:30AM EST17.000.500.250.500.00-14100102.93%
MJ240119C000180002021-12-31 2:54PM EST18.002.552.102.500.00-257219.53%
MJ240119C000190002022-08-11 9:49AM EST19.000.350.000.45+0.35-64795.12%
MJ240119C000200002022-08-10 9:12AM EST20.000.320.200.45+0.02+6.67%48878106.45%
MJ240119C000210002022-07-13 1:32PM EST21.000.240.000.450.00-25899.41%
MJ240119C000220002022-08-11 11:46AM EST22.000.310.100.35+0.16+106.67%578101.56%
MJ240119C000230002022-07-14 2:23PM EST23.000.150.100.450.00-1028108.01%
MJ240119C000240002022-07-01 10:23AM EST24.000.350.000.450.00-23105.08%
MJ240119C000250002022-08-09 10:34AM EST25.000.200.050.400.00-20194106.84%
MJ240119C000270002022-08-09 10:09AM EST27.000.200.050.400.00-1490109.96%
MJ240119C000290002021-12-13 12:07AM EST29.002.000.102.000.00--1170.51%
MJ240119C000300002022-08-10 10:11AM EST30.000.100.050.30-0.02-16.67%1707108.59%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MJ240119P000010002022-07-12 12:15PM EST1.000.040.000.050.00--487.50%
MJ240119P000020002021-11-10 6:50AM EST2.000.14-0.250.00--192.97%
MJ240119P000030002022-07-21 12:54PM EST3.000.300.150.350.00-5756.64%
MJ240119P000040002022-07-27 10:33AM EST4.000.700.500.700.00--20452.83%
MJ240119P000050002022-08-11 9:27AM EST5.000.950.951.100.00-305948.34%
MJ240119P000060002022-08-04 1:29PM EST6.001.621.451.650.00-29037.70%
MJ240119P000070002022-08-10 10:03AM EST7.002.252.052.30-0.10-4.26%1400.00%
MJ240119P000080002022-08-08 10:36AM EST8.002.832.803.100.00-122770.00%
MJ240119P000090002022-08-11 10:51AM EST9.003.653.503.80+3.65-1160.00%
MJ240119P000100002022-08-08 8:35AM EST10.004.704.404.700.00-101480.00%
MJ240119P000110002021-12-27 10:59AM EST11.003.403.204.100.00-1340.00%
MJ240119P000120002022-07-20 2:39PM EST12.006.186.106.400.00-2190.00%
MJ240119P000130002021-12-27 9:30AM EST13.004.894.605.700.00-2220.00%
MJ240119P000140002021-11-05 1:59PM EST14.004.004.906.100.00-140.00%
MJ240119P000150002022-07-22 2:53PM EST15.009.228.909.100.00-43160.00%
MJ240119P000160002021-12-23 1:51PM EST16.006.647.008.000.00-51610.00%
MJ240119P000170002021-12-17 9:30AM EST17.008.307.808.900.00-14250.00%
MJ240119P000180002022-07-11 2:45PM EST18.0012.3211.8012.100.00-160.00%
MJ240119P000200002022-08-01 2:23PM EST20.0014.1613.7014.000.00-2500.00%
MJ240119P000230002021-11-10 6:50AM EST23.0010.3711.0015.000.00--00.00%
MJ240119P000240002021-12-13 12:07AM EST24.0014.2014.0015.500.00--150.00%
MJ240119P000250002022-07-15 8:37AM EST25.0019.1318.6019.000.00--00.00%
MJ240119P000280002022-01-05 1:59PM EST28.0017.8017.8019.40+0.50+2.89%6330.00%
MJ240119P000300002022-07-14 12:32PM EST30.0024.3023.6024.000.00--00.00%