UK markets open in 6 hours 40 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.11 +0.16 (+0.20%) GOLD FUTURES
2,312.20 +2.60 (+0.11%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,145.50 +631.95 (+1.36%)
AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240503C00006000 | 2024-05-02 12:54PM EDT | 6.00 | 3.88 | 3.65 | 4.70 | -1.41 | -26.65% | 9 | 29 | 1,154.69% |
| MSOS240503C00007000 | 2024-05-01 12:12PM EDT | 7.00 | 2.90 | 2.17 | 2.93 | -0.05 | -1.69% | 6 | 355 | 693.75% |
| MSOS240503C00007500 | 2024-05-01 3:55PM EDT | 7.50 | 2.29 | 1.64 | 2.59 | 0.00 | - | 1 | 6 | 709.38% |
| MSOS240503C00008000 | 2024-05-02 11:39AM EDT | 8.00 | 1.85 | 1.07 | 1.96 | +0.09 | +5.11% | 25 | 138 | 510.94% |
| MSOS240503C00008500 | 2024-05-02 3:40PM EDT | 8.50 | 1.31 | 0.59 | 1.44 | -0.12 | -8.39% | 96 | 324 | 398.44% |
| MSOS240503C00009000 | 2024-05-02 3:28PM EDT | 9.00 | 0.84 | 0.62 | 0.82 | +0.12 | +16.67% | 362 | 8,784 | 164.06% |
| MSOS240503C00009500 | 2024-05-02 3:19PM EDT | 9.50 | 0.44 | 0.22 | 0.30 | +0.18 | +69.23% | 641 | 12,022 | 96.88% |
| MSOS240503C00010000 | 2024-05-02 3:58PM EDT | 10.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 3,124 | 15,831 | 113.28% |
| MSOS240503C00010500 | 2024-05-02 3:56PM EDT | 10.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,332 | 20,732 | 143.75% |
| MSOS240503C00011000 | 2024-05-02 3:59PM EDT | 11.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,065 | 8,188 | 175.00% |
| MSOS240503C00011500 | 2024-05-02 3:31PM EDT | 11.50 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 133 | 1,763 | 209.38% |
| MSOS240503C00012000 | 2024-05-02 3:31PM EDT | 12.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 267 | 8,603 | 237.50% |
| MSOS240503C00012500 | 2024-05-02 3:46PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 41 | 1,372 | 281.25% |
| MSOS240503C00013000 | 2024-05-02 9:52AM EDT | 13.00 | 0.01 | 0.02 | 0.02 | -0.01 | -50.00% | 60 | 1,189 | 306.25% |
| MSOS240503C00013500 | 2024-05-01 3:44PM EDT | 13.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 397 | 1,296 | 300.00% |
| MSOS240503C00014000 | 2024-05-02 1:44PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 14 | 465 | 300.00% |
| MSOS240503C00014500 | 2024-05-02 9:35AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 144 | 325.00% |
| MSOS240503C00015000 | 2024-05-02 12:45PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 631 | 350.00% |
| MSOS240503C00015500 | 2024-05-01 11:36AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 97 | 375.00% |
| MSOS240503C00016000 | 2024-05-02 9:59AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,365 | 387.50% |
| MSOS240503C00016500 | 2024-05-01 9:58AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 71 | 400.00% |
| MSOS240503C00017000 | 2024-05-01 1:09PM EDT | 17.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 931 | 425.00% |
| MSOS240503C00018000 | 2024-04-30 2:24PM EDT | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 402 | 506 | 462.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240503P00004000 | 2024-04-03 9:59AM EDT | 4.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 675.00% |
| MSOS240503P00005500 | 2024-04-02 10:53AM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 34 | 450.00% |
| MSOS240503P00006000 | 2024-04-08 11:26AM EDT | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 90 | 387.50% |
| MSOS240503P00006500 | 2024-04-29 1:41PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 210 | 325.00% |
| MSOS240503P00007000 | 2024-05-02 9:51AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,203 | 275.00% |
| MSOS240503P00007500 | 2024-05-01 2:47PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 1,977 | 212.50% |
| MSOS240503P00008000 | 2024-05-02 1:39PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 2,889 | 168.75% |
| MSOS240503P00008500 | 2024-05-02 3:42PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 197 | 2,278 | 134.38% |
| MSOS240503P00009000 | 2024-05-02 3:54PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 252 | 1,169 | 89.06% |
| MSOS240503P00009500 | 2024-05-02 3:58PM EDT | 9.50 | 0.09 | 0.08 | 0.10 | -0.12 | -57.14% | 588 | 821 | 71.09% |
| MSOS240503P00010000 | 2024-05-02 3:43PM EDT | 10.00 | 0.36 | 0.36 | 0.42 | -0.16 | -30.77% | 703 | 11,873 | 53.13% |
| MSOS240503P00010500 | 2024-05-02 3:16PM EDT | 10.50 | 0.68 | 0.80 | 0.89 | -0.34 | -33.33% | 228 | 1,015 | 98.44% |
| MSOS240503P00011000 | 2024-05-02 1:13PM EDT | 11.00 | 1.12 | 1.28 | 1.35 | -0.31 | -21.68% | 51 | 1,029 | 0.00% |
| MSOS240503P00012000 | 2024-05-01 9:39AM EDT | 12.00 | 1.57 | 2.17 | 2.77 | 0.00 | - | 30 | 12 | 331.25% |
| MSOS240503P00012500 | 2024-04-09 12:40PM EDT | 12.50 | 2.90 | 2.63 | 3.35 | 0.00 | - | 3 | 4 | 393.75% |
| MSOS240503P00013000 | 2024-04-04 1:49PM EDT | 13.00 | 2.97 | 2.43 | 4.35 | 0.00 | - | 6 | 6 | 275.00% |
| MSOS240503P00013500 | 2024-04-09 12:32PM EDT | 13.50 | 3.70 | 2.87 | 4.75 | 0.00 | - | - | 6 | 976.56% |
© 2024 Yahoo. All rights reserved.