AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240628C00005500 | 2024-06-12 12:15PM EDT | 5.50 | 2.33 | 1.23 | 2.14 | 0.00 | - | - | 1 | 145.31% |
| MSOS240628C00006000 | 2024-06-12 10:06AM EDT | 6.00 | 1.87 | 0.81 | 1.29 | 0.00 | - | - | 4 | 70.31% |
| MSOS240628C00007000 | 2024-06-14 12:46PM EDT | 7.00 | 0.38 | 0.26 | 0.71 | -0.34 | -47.22% | 270 | 6 | 89.84% |
| MSOS240628C00007500 | 2024-06-14 3:36PM EDT | 7.50 | 0.15 | 0.11 | 0.14 | -0.05 | -25.00% | 131 | 469 | 55.86% |
| MSOS240628C00008000 | 2024-06-14 1:54PM EDT | 8.00 | 0.10 | 0.05 | 0.08 | -0.03 | -23.08% | 163 | 162 | 63.28% |
| MSOS240628C00008500 | 2024-06-13 1:26PM EDT | 8.50 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 9 | 1,521 | 71.88% |
| MSOS240628C00009000 | 2024-06-14 9:56AM EDT | 9.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 1,626 | 84.38% |
| MSOS240628C00009500 | 2024-06-14 11:57AM EDT | 9.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 10 | 653 | 100.00% |
| MSOS240628C00010000 | 2024-06-12 10:12AM EDT | 10.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 133 | 109.38% |
| MSOS240628C00010500 | 2024-06-12 9:52AM EDT | 10.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 211 | 117.19% |
| MSOS240628C00011000 | 2024-06-12 2:43PM EDT | 11.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 249 | 143.75% |
| MSOS240628C00011500 | 2024-05-29 1:03PM EDT | 11.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 40 | 257.81% |
| MSOS240628C00012000 | 2024-06-12 2:25PM EDT | 12.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 3,512 | 269.14% |
| MSOS240628C00012500 | 2024-06-07 10:03AM EDT | 12.50 | 0.02 | 0.02 | 0.74 | 0.00 | - | 3 | 13 | 282.03% |
| MSOS240628C00013000 | 2024-06-11 2:10PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 292.19% |
| MSOS240628C00013500 | 2024-05-23 10:18AM EDT | 13.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 302.34% |
| MSOS240628C00014000 | 2024-05-24 9:30AM EDT | 14.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 51 | 222.66% |
| MSOS240628C00014500 | 2024-05-17 3:58PM EDT | 14.50 | 0.08 | 0.00 | 0.06 | 0.00 | - | 5 | 5 | 185.94% |
| MSOS240628C00015000 | 2024-05-28 1:34PM EDT | 15.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 32 | 26 | 330.47% |
| MSOS240628C00016000 | 2024-06-04 9:30AM EDT | 16.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | 17 | 6,924 | 229.69% |
| MSOS240628C00017000 | 2024-05-17 2:35PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 362.89% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240628P00005000 | 2024-06-05 10:56AM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 237.89% |
| MSOS240628P00006000 | 2024-06-13 3:25PM EDT | 6.00 | 0.02 | 0.01 | 0.95 | 0.00 | - | 5 | 2 | 176.17% |
| MSOS240628P00006500 | 2024-06-14 12:52PM EDT | 6.50 | 0.07 | 0.07 | 0.10 | +0.02 | +40.00% | 2 | 18 | 53.13% |
| MSOS240628P00007000 | 2024-06-14 2:39PM EDT | 7.00 | 0.18 | 0.24 | 0.28 | +0.04 | +28.57% | 109 | 551 | 50.39% |
| MSOS240628P00007500 | 2024-06-14 3:59PM EDT | 7.50 | 0.58 | 0.18 | 0.62 | +0.13 | +28.89% | 88 | 624 | 52.73% |
| MSOS240628P00008000 | 2024-06-14 1:03PM EDT | 8.00 | 0.79 | 1.01 | 1.07 | +0.06 | +8.22% | 41 | 203 | 50.78% |
| MSOS240628P00008500 | 2024-06-14 2:36PM EDT | 8.50 | 1.37 | 1.43 | 2.44 | +0.18 | +15.13% | 21 | 227 | 167.19% |
| MSOS240628P00009000 | 2024-06-13 10:05AM EDT | 9.00 | 1.45 | 1.48 | 3.70 | 0.00 | - | 30 | 198 | 219.53% |
| MSOS240628P00009500 | 2024-06-07 3:06PM EDT | 9.50 | 1.88 | 2.07 | 2.81 | 0.00 | - | 2 | 72 | 179.69% |
| MSOS240628P00010000 | 2024-06-14 10:46AM EDT | 10.00 | 2.95 | 2.72 | 4.05 | +0.83 | +39.15% | 1 | 106 | 213.28% |
| MSOS240628P00010500 | 2024-05-24 3:25PM EDT | 10.50 | 2.38 | 2.69 | 4.55 | 0.00 | - | 3 | 5 | 155.86% |
| MSOS240628P00011000 | 2024-05-22 10:05AM EDT | 11.00 | 2.10 | 2.88 | 5.85 | 0.00 | - | - | 2 | 238.67% |
| MSOS240628P00014500 | 2024-05-13 11:14AM EDT | 14.50 | 4.25 | 4.90 | 8.65 | 0.00 | - | 5 | 0 | 485.16% |
© 2024 Yahoo. All rights reserved.