ETFMG Alternative Harvest ETF (MJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ221007C00005000 | 2022-09-30 11:37AM EDT | 2022-10-07 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 4 | 107 | 71.09% |
| MJ221014C00005000 | 2022-09-30 10:28AM EDT | 2022-10-14 | 0.11 | 0.05 | 0.15 | -0.01 | -8.33% | 3 | 141 | 67.97% |
| MJ221021C00005000 | 2022-09-30 11:57AM EDT | 2022-10-21 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 5 | 231 | 68.36% |
| MJ221028C00005000 | 2022-09-30 10:45AM EDT | 2022-10-28 | 0.20 | 0.15 | 0.20 | +0.02 | +11.11% | 10 | 57 | 64.45% |
| MJ221104C00005000 | 2022-09-28 12:09PM EDT | 2022-11-04 | 0.30 | 0.15 | 0.25 | 0.00 | - | 30 | 29 | 62.50% |
| MJ221118C00005000 | 2022-09-30 3:36PM EDT | 2022-11-18 | 0.30 | 0.25 | 0.35 | 0.00 | - | 16 | 115 | 68.36% |
| MJ221216C00005000 | 2022-09-30 1:54PM EDT | 2022-12-16 | 0.40 | 0.35 | 0.45 | -0.14 | -25.93% | 23 | 125 | 66.60% |
| MJ230120C00005000 | 2022-09-30 10:35AM EDT | 2023-01-20 | 0.53 | 0.40 | 0.55 | +0.03 | +6.00% | 2 | 304 | 62.70% |
| MJ230421C00005000 | 2022-09-30 2:51PM EDT | 2023-04-21 | 0.70 | 0.60 | 0.75 | -0.15 | -17.65% | 2 | 27 | 61.13% |
| MJ240119C00005000 | 2022-09-30 3:43PM EDT | 2024-01-19 | 1.14 | 1.05 | 1.25 | -0.06 | -5.00% | 7 | 655 | 62.89% |
| MJ250117C00005000 | 2022-09-28 12:32PM EDT | 2025-01-17 | 1.75 | 1.30 | 1.60 | 0.00 | - | 10 | 61 | 58.64% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MJ221007P00005000 | 2022-09-29 10:40AM EDT | 2022-10-07 | 0.40 | 0.35 | 0.50 | 0.00 | - | 2 | 14 | 91.41% |
| MJ221014P00005000 | 2022-09-20 11:52AM EDT | 2022-10-14 | 0.38 | 0.40 | 0.55 | +0.18 | +90.00% | 1 | 2 | 55.86% |
| MJ221021P00005000 | 2022-09-30 11:18AM EDT | 2022-10-21 | 0.45 | 0.45 | 0.55 | -0.02 | -4.26% | 2 | 704 | 52.73% |
| MJ221104P00005000 | 2022-09-22 10:44AM EDT | 2022-11-04 | 0.42 | 0.50 | 0.65 | 0.00 | - | - | 1 | 55.86% |
| MJ221118P00005000 | 2022-09-30 2:39PM EDT | 2022-11-18 | 0.61 | 0.60 | 0.75 | +0.01 | +1.67% | 2 | 45 | 62.89% |
| MJ221216P00005000 | 2022-09-29 1:26PM EDT | 2022-12-16 | 0.67 | 0.60 | 0.75 | 0.00 | - | 5 | 268 | 50.20% |
| MJ230120P00005000 | 2022-09-30 3:23PM EDT | 2023-01-20 | 0.81 | 0.80 | 0.90 | +0.06 | +8.00% | 1 | 490 | 59.18% |
| MJ230421P00005000 | 2022-09-29 3:27PM EDT | 2023-04-21 | 1.01 | 0.95 | 1.15 | 0.00 | - | 1 | 69 | 58.59% |
| MJ240119P00005000 | 2022-09-27 10:05AM EDT | 2024-01-19 | 1.40 | 1.35 | 1.50 | 0.00 | - | 1 | 108 | 56.35% |
© 2022 Yahoo. All rights reserved.
