UK markets open in 6 hours 2 minutes
NIKKEI 225
39,547.01 +205.47 (+0.52%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.97 +0.23 (+0.28%) GOLD FUTURES
2,334.50 -2.10 (-0.09%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,666.00 +432.61 (+0.90%)
AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240705C00005500 | 2024-06-13 12:31PM EDT | 5.50 | 2.07 | 1.95 | 3.50 | 0.00 | - | 2 | 2 | 246.88% |
| MSOS240705C00006000 | 2024-06-27 12:09PM EDT | 6.00 | 2.03 | 0.96 | 2.56 | +1.05 | +107.14% | 140 | 10 | 316.41% |
| MSOS240705C00006500 | 2024-06-24 10:41AM EDT | 6.50 | 1.50 | 1.40 | 2.19 | +0.42 | +38.89% | 1 | 14 | 187.50% |
| MSOS240705C00007000 | 2024-06-27 3:57PM EDT | 7.00 | 1.17 | 1.06 | 1.21 | +0.21 | +21.87% | 40 | 209 | 96.88% |
| MSOS240705C00007500 | 2024-06-27 3:34PM EDT | 7.50 | 0.68 | 0.63 | 0.74 | +0.13 | +23.64% | 339 | 938 | 76.56% |
| MSOS240705C00008000 | 2024-06-27 3:58PM EDT | 8.00 | 0.35 | 0.20 | 0.43 | +0.12 | +52.17% | 842 | 2,035 | 62.11% |
| MSOS240705C00008500 | 2024-06-27 3:59PM EDT | 8.50 | 0.15 | 0.15 | 0.18 | +0.05 | +50.00% | 872 | 913 | 71.09% |
| MSOS240705C00009000 | 2024-06-27 3:25PM EDT | 9.00 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 1,061 | 1,667 | 78.13% |
| MSOS240705C00009500 | 2024-06-27 3:08PM EDT | 9.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 73 | 85 | 85.94% |
| MSOS240705C00010000 | 2024-06-27 3:48PM EDT | 10.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 28 | 504 | 96.88% |
| MSOS240705C00010500 | 2024-06-11 2:10PM EDT | 10.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | - | 1 | 112.50% |
| MSOS240705C00011500 | 2024-05-29 1:26PM EDT | 11.50 | 0.05 | 0.00 | 0.48 | 0.00 | - | - | 24 | 228.52% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240705P00005000 | 2024-06-10 10:15AM EDT | 5.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 12 | 137.50% |
| MSOS240705P00006000 | 2024-06-26 11:49AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 26 | 90.63% |
| MSOS240705P00006500 | 2024-06-27 1:30PM EDT | 6.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 118 | 87.50% |
| MSOS240705P00007000 | 2024-06-27 12:59PM EDT | 7.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 93 | 467 | 71.09% |
| MSOS240705P00007500 | 2024-06-27 3:44PM EDT | 7.50 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 464 | 383 | 57.03% |
| MSOS240705P00008000 | 2024-06-27 3:10PM EDT | 8.00 | 0.24 | 0.09 | 0.24 | -0.07 | -22.58% | 94 | 232 | 54.69% |
| MSOS240705P00008500 | 2024-06-27 11:12AM EDT | 8.50 | 0.58 | 0.00 | 0.59 | -0.12 | -17.14% | 22 | 136 | 62.89% |
| MSOS240705P00009000 | 2024-06-27 3:00PM EDT | 9.00 | 0.95 | 0.76 | 1.10 | -0.38 | -28.57% | 50 | 82 | 94.14% |
| MSOS240705P00009500 | 2024-05-30 9:30AM EDT | 9.50 | 1.87 | 1.36 | 1.56 | 0.00 | - | 1 | 0 | 105.47% |
| MSOS240705P00010000 | 2024-06-13 3:17PM EDT | 10.00 | 2.61 | 1.80 | 2.04 | 0.00 | - | 2 | 23 | 117.97% |
© 2024 Yahoo. All rights reserved.