ETFMG Alternative Harvest ETF (MJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ221021C00004000 | 2022-07-26 10:23AM EDT | 4.00 | 1.85 | 2.15 | 2.35 | 0.00 | - | - | 13 | 501.56% |
| MJ221021C00005000 | 2022-08-09 1:49PM EDT | 5.00 | 1.22 | 1.30 | 1.45 | 0.00 | - | 3 | 78 | 353.13% |
| MJ221021C00006000 | 2022-08-11 10:17AM EDT | 6.00 | 0.84 | 0.75 | 0.80 | +0.13 | +18.31% | 201 | 340 | 276.17% |
| MJ221021C00007000 | 2022-08-11 9:48AM EDT | 7.00 | 0.45 | 0.30 | 0.40 | +0.10 | +28.57% | 1 | 412 | 219.53% |
| MJ221021C00008000 | 2022-08-11 1:25PM EDT | 8.00 | 0.18 | 0.15 | 0.20 | -0.07 | -28.00% | 11 | 1,758 | 200.00% |
| MJ221021C00009000 | 2022-08-11 10:27AM EDT | 9.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 81 | 182.81% |
| MJ221021C00010000 | 2022-08-08 10:07AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 117 | 187.50% |
| MJ221021C00011000 | 2022-08-08 10:03AM EDT | 11.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 148 | 181.25% |
| MJ221021C00012000 | 2022-08-05 2:55PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 205 | 195.31% |
| MJ221021C00015000 | 2022-08-05 2:55PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 45 | 229.69% |
| MJ221021C00021000 | 2022-07-20 2:12PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 23 | 328.91% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ221021P00004000 | 2022-07-26 10:19AM EDT | 4.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 6 | 83.59% |
| MJ221021P00005000 | 2022-08-10 2:20PM EDT | 5.00 | 0.18 | 0.15 | 0.25 | -0.07 | -28.00% | 6 | 142 | 0.00% |
| MJ221021P00006000 | 2022-08-11 10:35AM EDT | 6.00 | 0.49 | 0.50 | 0.60 | -0.14 | -22.22% | 11 | 145 | 0.00% |
| MJ221021P00007000 | 2022-08-09 1:44PM EDT | 7.00 | 1.35 | 1.15 | 1.25 | 0.00 | - | 5 | 72 | 0.00% |
| MJ221021P00008000 | 2022-08-08 12:02PM EDT | 8.00 | 1.95 | 1.95 | 2.05 | 0.00 | - | - | 119 | 0.00% |
| MJ221021P00009000 | 2022-08-08 9:56AM EDT | 9.00 | 2.84 | 2.85 | 2.95 | 0.00 | - | - | 237 | 0.00% |
| MJ221021P00010000 | 2022-07-18 10:24AM EDT | 10.00 | 4.24 | 3.80 | 4.00 | 0.00 | - | - | 28 | 0.00% |
| MJ221021P00013000 | 2022-08-11 11:51AM EDT | 13.00 | 6.80 | 6.70 | 7.00 | +6.80 | - | 1 | 13 | 0.00% |
| MJ221021P00014000 | 2022-07-07 11:49AM EDT | 14.00 | 7.95 | 7.80 | 8.00 | 0.00 | - | - | 2 | 0.00% |
| MJ221021P00017000 | 2022-07-15 11:18AM EDT | 17.00 | 11.29 | 10.70 | 10.90 | 0.00 | - | - | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
