AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240719C00001000 | 2024-02-29 12:26PM EDT | 1.00 | 8.56 | 7.70 | 10.25 | 0.00 | - | 1 | 2 | 0.00% |
| MSOS240719C00003000 | 2024-05-07 1:58PM EDT | 3.00 | 6.14 | 3.00 | 5.35 | 0.00 | - | 1 | 2 | 232.03% |
| MSOS240719C00004000 | 2024-06-03 9:32AM EDT | 4.00 | 4.06 | 2.00 | 4.30 | 0.00 | - | 1 | 8 | 157.81% |
| MSOS240719C00005000 | 2024-05-23 1:53PM EDT | 5.00 | 3.65 | 1.28 | 2.56 | 0.00 | - | 3 | 138 | 184.38% |
| MSOS240719C00006000 | 2024-06-06 2:55PM EDT | 6.00 | 1.19 | 0.20 | 1.21 | -0.66 | -35.68% | 1 | 503 | 73.44% |
| MSOS240719C00007000 | 2024-06-14 3:48PM EDT | 7.00 | 0.51 | 0.26 | 0.57 | -0.16 | -23.88% | 230 | 558 | 66.60% |
| MSOS240719C00008000 | 2024-06-14 3:54PM EDT | 8.00 | 0.18 | 0.16 | 0.20 | -0.06 | -25.00% | 1,088 | 2,589 | 58.59% |
| MSOS240719C00009000 | 2024-06-14 3:46PM EDT | 9.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 296 | 3,986 | 65.23% |
| MSOS240719C00010000 | 2024-06-14 1:41PM EDT | 10.00 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 21 | 7,363 | 76.17% |
| MSOS240719C00011000 | 2024-06-13 3:50PM EDT | 11.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 101 | 2,459 | 87.11% |
| MSOS240719C00012000 | 2024-06-14 1:24PM EDT | 12.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 30 | 1,832 | 97.66% |
| MSOS240719C00013000 | 2024-06-12 9:53AM EDT | 13.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 3 | 2,550 | 112.50% |
| MSOS240719C00014000 | 2024-06-07 1:37PM EDT | 14.00 | 0.02 | 0.02 | 0.50 | -0.02 | -50.00% | 2 | 2,189 | 177.34% |
| MSOS240719C00015000 | 2024-06-12 12:51PM EDT | 15.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 56 | 8,371 | 129.69% |
| MSOS240719C00016000 | 2024-06-12 11:09AM EDT | 16.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 1 | 729 | 161.72% |
| MSOS240719C00017000 | 2024-06-12 12:09PM EDT | 17.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 50 | 2,832 | 148.44% |
| MSOS240719C00018000 | 2024-06-13 12:12PM EDT | 18.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 599 | 239.45% |
| MSOS240719C00019000 | 2024-05-24 12:17PM EDT | 19.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 15 | 839 | 247.66% |
| MSOS240719C00020000 | 2024-06-05 12:01PM EDT | 20.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 200 | 1,846 | 176.56% |
| MSOS240719C00021000 | 2024-06-10 9:36AM EDT | 21.00 | 0.01 | 0.01 | 1.03 | 0.00 | - | 3 | 636 | 286.72% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240719P00002000 | 2024-01-23 11:03AM EDT | 2.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 20 | 20 | 285.94% |
| MSOS240719P00003000 | 2024-04-03 11:22AM EDT | 3.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 207.81% |
| MSOS240719P00004000 | 2024-06-13 1:35PM EDT | 4.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 11 | 602 | 110.94% |
| MSOS240719P00005000 | 2024-06-13 1:36PM EDT | 5.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 4 | 102 | 78.52% |
| MSOS240719P00006000 | 2024-06-14 9:55AM EDT | 6.00 | 0.08 | 0.08 | 0.11 | +0.01 | +14.29% | 8 | 564 | 51.95% |
| MSOS240719P00007000 | 2024-06-14 3:50PM EDT | 7.00 | 0.43 | 0.42 | 0.50 | +0.07 | +19.44% | 387 | 1,817 | 52.73% |
| MSOS240719P00008000 | 2024-06-14 3:48PM EDT | 8.00 | 1.11 | 1.11 | 1.16 | +0.24 | +27.59% | 214 | 2,460 | 50.39% |
| MSOS240719P00009000 | 2024-06-14 3:49PM EDT | 9.00 | 2.01 | 1.98 | 2.40 | +0.21 | +11.67% | 39 | 1,867 | 83.98% |
| MSOS240719P00010000 | 2024-06-14 1:02PM EDT | 10.00 | 2.74 | 1.70 | 3.10 | +0.18 | +7.03% | 192 | 1,596 | 85.55% |
| MSOS240719P00011000 | 2024-06-14 12:31PM EDT | 11.00 | 3.92 | 2.87 | 5.20 | +0.47 | +13.62% | 10 | 20 | 78.13% |
| MSOS240719P00012000 | 2024-06-14 12:46PM EDT | 12.00 | 4.85 | 3.70 | 6.25 | +0.75 | +18.29% | 3 | 8 | 281.64% |
| MSOS240719P00013000 | 2024-05-24 3:30PM EDT | 13.00 | 4.85 | 4.50 | 7.90 | 0.00 | - | 20 | 0 | 151.56% |
| MSOS240719P00014000 | 2024-05-24 3:29PM EDT | 14.00 | 5.85 | 5.95 | 8.85 | 0.00 | - | 10 | 0 | 199.90% |
| MSOS240719P00016000 | 2024-04-15 2:40PM EDT | 16.00 | 7.25 | 5.05 | 7.65 | 0.00 | - | 5 | 21 | 0.00% |
| MSOS240719P00017000 | 2024-05-24 11:33AM EDT | 17.00 | 9.05 | 9.00 | 11.75 | 0.00 | - | 2 | 2 | 227.73% |
| MSOS240719P00020000 | 2024-04-30 2:58PM EDT | 20.00 | 9.12 | 10.90 | 13.90 | 0.00 | - | 5 | 1 | 331.84% |
© 2024 Yahoo. All rights reserved.