UK Markets open in 6 hrs 28 mins
NIKKEI 225
27,767.07 +257.61 (+0.94%) HANG SENG
21,660.47 0.00 (0.00%) CRUDE OIL
73.36 -0.03 (-0.04%) GOLD FUTURES
1,882.40 +5.80 (+0.31%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,121.06 -339.63 (-1.75%)
ETFMG Alternative Harvest ETF (MJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ240119C00001000 | 2022-07-22 1:58PM EST | 1.00 | 5.03 | 5.10 | 5.30 | 0.00 | - | 5 | 60 | 0.00% |
| MJ240119C00002000 | 2022-08-09 8:30AM EST | 2.00 | 4.40 | 4.10 | 4.30 | 0.00 | - | 2 | 22 | 300.78% |
| MJ240119C00003000 | 2022-08-09 8:32AM EST | 3.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 1 | 83 | 193.16% |
| MJ240119C00004000 | 2022-08-02 11:26AM EST | 4.00 | 2.75 | 2.60 | 2.80 | 0.00 | - | 2 | 279 | 155.57% |
| MJ240119C00005000 | 2022-08-11 9:20AM EST | 5.00 | 2.40 | 2.10 | 2.30 | +0.25 | +11.63% | 1 | 528 | 136.91% |
| MJ240119C00006000 | 2022-08-11 11:24AM EST | 6.00 | 1.73 | 1.70 | 1.90 | -0.12 | -6.49% | 14 | 655 | 125.49% |
| MJ240119C00007000 | 2022-08-11 12:25PM EST | 7.00 | 1.51 | 1.30 | 1.55 | +0.06 | +4.14% | 32 | 280 | 114.75% |
| MJ240119C00008000 | 2022-08-11 11:11AM EST | 8.00 | 1.25 | 1.10 | 1.35 | -0.05 | -3.85% | 9 | 253 | 112.50% |
| MJ240119C00009000 | 2022-08-10 2:42PM EST | 9.00 | 1.06 | 0.95 | 1.15 | -0.10 | -8.62% | 51 | 587 | 110.25% |
| MJ240119C00010000 | 2022-08-11 9:15AM EST | 10.00 | 0.84 | 0.85 | 0.95 | -0.01 | -1.18% | 7 | 1,728 | 108.20% |
| MJ240119C00011000 | 2022-08-09 2:42PM EST | 11.00 | 0.70 | 0.65 | 0.95 | 0.00 | - | 2 | 227 | 108.01% |
| MJ240119C00012000 | 2022-08-11 12:25PM EST | 12.00 | 0.66 | 0.55 | 0.70 | -0.04 | -5.71% | 20 | 307 | 102.34% |
| MJ240119C00013000 | 2022-08-09 12:02PM EST | 13.00 | 0.45 | 0.55 | 0.70 | 0.00 | - | 1 | 583 | 106.64% |
| MJ240119C00014000 | 2022-08-10 11:27AM EST | 14.00 | 0.50 | 0.40 | 0.70 | -0.01 | -1.96% | 10 | 555 | 105.66% |
| MJ240119C00015000 | 2022-08-10 11:10AM EST | 15.00 | 0.53 | 0.35 | 0.60 | +0.11 | +26.19% | 9 | 789 | 104.10% |
| MJ240119C00016000 | 2022-08-01 1:46PM EST | 16.00 | 0.30 | 0.30 | 0.55 | 0.00 | - | 1 | 78 | 103.71% |
| MJ240119C00017000 | 2022-07-21 8:30AM EST | 17.00 | 0.50 | 0.25 | 0.50 | 0.00 | - | 14 | 100 | 102.93% |
| MJ240119C00018000 | 2021-12-31 2:54PM EST | 18.00 | 2.55 | 2.10 | 2.50 | 0.00 | - | 2 | 57 | 219.53% |
| MJ240119C00019000 | 2022-08-11 9:49AM EST | 19.00 | 0.35 | 0.00 | 0.45 | +0.35 | - | 6 | 47 | 95.12% |
| MJ240119C00020000 | 2022-08-10 9:12AM EST | 20.00 | 0.32 | 0.20 | 0.45 | +0.02 | +6.67% | 48 | 878 | 106.45% |
| MJ240119C00021000 | 2022-07-13 1:32PM EST | 21.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 2 | 58 | 99.41% |
| MJ240119C00022000 | 2022-08-11 11:46AM EST | 22.00 | 0.31 | 0.10 | 0.35 | +0.16 | +106.67% | 5 | 78 | 101.56% |
| MJ240119C00023000 | 2022-07-14 2:23PM EST | 23.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 10 | 28 | 108.01% |
| MJ240119C00024000 | 2022-07-01 10:23AM EST | 24.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 105.08% |
| MJ240119C00025000 | 2022-08-09 10:34AM EST | 25.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 20 | 194 | 106.84% |
| MJ240119C00027000 | 2022-08-09 10:09AM EST | 27.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 14 | 90 | 109.96% |
| MJ240119C00029000 | 2021-12-13 12:07AM EST | 29.00 | 2.00 | 0.10 | 2.00 | 0.00 | - | - | 1 | 170.51% |
| MJ240119C00030000 | 2022-08-10 10:11AM EST | 30.00 | 0.10 | 0.05 | 0.30 | -0.02 | -16.67% | 1 | 707 | 108.59% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ240119P00001000 | 2022-07-12 12:15PM EST | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 4 | 87.50% |
| MJ240119P00002000 | 2021-11-10 6:50AM EST | 2.00 | 0.14 | - | 0.25 | 0.00 | - | - | 1 | 92.97% |
| MJ240119P00003000 | 2022-07-21 12:54PM EST | 3.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 5 | 7 | 56.64% |
| MJ240119P00004000 | 2022-07-27 10:33AM EST | 4.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | - | 204 | 52.83% |
| MJ240119P00005000 | 2022-08-11 9:27AM EST | 5.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 30 | 59 | 48.34% |
| MJ240119P00006000 | 2022-08-04 1:29PM EST | 6.00 | 1.62 | 1.45 | 1.65 | 0.00 | - | 2 | 90 | 37.70% |
| MJ240119P00007000 | 2022-08-10 10:03AM EST | 7.00 | 2.25 | 2.05 | 2.30 | -0.10 | -4.26% | 1 | 40 | 0.00% |
| MJ240119P00008000 | 2022-08-08 10:36AM EST | 8.00 | 2.83 | 2.80 | 3.10 | 0.00 | - | 12 | 277 | 0.00% |
| MJ240119P00009000 | 2022-08-11 10:51AM EST | 9.00 | 3.65 | 3.50 | 3.80 | +3.65 | - | 1 | 16 | 0.00% |
| MJ240119P00010000 | 2022-08-08 8:35AM EST | 10.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 10 | 148 | 0.00% |
| MJ240119P00011000 | 2021-12-27 10:59AM EST | 11.00 | 3.40 | 3.20 | 4.10 | 0.00 | - | 1 | 34 | 0.00% |
| MJ240119P00012000 | 2022-07-20 2:39PM EST | 12.00 | 6.18 | 6.10 | 6.40 | 0.00 | - | 2 | 19 | 0.00% |
| MJ240119P00013000 | 2021-12-27 9:30AM EST | 13.00 | 4.89 | 4.60 | 5.70 | 0.00 | - | 2 | 22 | 0.00% |
| MJ240119P00014000 | 2021-11-05 1:59PM EST | 14.00 | 4.00 | 4.90 | 6.10 | 0.00 | - | 1 | 4 | 0.00% |
| MJ240119P00015000 | 2022-07-22 2:53PM EST | 15.00 | 9.22 | 8.90 | 9.10 | 0.00 | - | 4 | 316 | 0.00% |
| MJ240119P00016000 | 2021-12-23 1:51PM EST | 16.00 | 6.64 | 7.00 | 8.00 | 0.00 | - | 51 | 61 | 0.00% |
| MJ240119P00017000 | 2021-12-17 9:30AM EST | 17.00 | 8.30 | 7.80 | 8.90 | 0.00 | - | 14 | 25 | 0.00% |
| MJ240119P00018000 | 2022-07-11 2:45PM EST | 18.00 | 12.32 | 11.80 | 12.10 | 0.00 | - | 1 | 6 | 0.00% |
| MJ240119P00020000 | 2022-08-01 2:23PM EST | 20.00 | 14.16 | 13.70 | 14.00 | 0.00 | - | 2 | 50 | 0.00% |
| MJ240119P00023000 | 2021-11-10 6:50AM EST | 23.00 | 10.37 | 11.00 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| MJ240119P00024000 | 2021-12-13 12:07AM EST | 24.00 | 14.20 | 14.00 | 15.50 | 0.00 | - | - | 15 | 0.00% |
| MJ240119P00025000 | 2022-07-15 8:37AM EST | 25.00 | 19.13 | 18.60 | 19.00 | 0.00 | - | - | 0 | 0.00% |
| MJ240119P00028000 | 2022-01-05 1:59PM EST | 28.00 | 17.80 | 17.80 | 19.40 | +0.50 | +2.89% | 6 | 33 | 0.00% |
| MJ240119P00030000 | 2022-07-14 12:32PM EST | 30.00 | 24.30 | 23.60 | 24.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
