AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS241018C00003000 | 2024-06-06 9:58AM EDT | 3.00 | 4.76 | 2.39 | 4.55 | 0.00 | - | 1 | 1 | 183.40% |
| MSOS241018C00005000 | 2024-06-06 11:07AM EDT | 5.00 | 2.87 | 1.81 | 2.44 | 0.00 | - | 1 | 21 | 53.52% |
| MSOS241018C00006000 | 2024-06-10 10:13AM EDT | 6.00 | 2.30 | 1.56 | 1.73 | 0.00 | - | 10 | 11 | 71.48% |
| MSOS241018C00007000 | 2024-06-14 3:48PM EDT | 7.00 | 1.10 | 1.02 | 2.37 | -0.53 | -32.52% | 76 | 93 | 105.27% |
| MSOS241018C00008000 | 2024-06-14 3:49PM EDT | 8.00 | 0.72 | 0.69 | 1.50 | -0.18 | -20.00% | 108 | 119 | 89.26% |
| MSOS241018C00009000 | 2024-06-14 2:56PM EDT | 9.00 | 0.56 | 0.29 | 1.32 | -0.14 | -20.00% | 21 | 1,211 | 87.60% |
| MSOS241018C00010000 | 2024-06-14 1:01PM EDT | 10.00 | 0.41 | 0.34 | 0.37 | +0.01 | +2.50% | 26 | 1,099 | 69.63% |
| MSOS241018C00011000 | 2024-06-14 1:26PM EDT | 11.00 | 0.28 | 0.24 | 0.28 | -0.03 | -9.68% | 30 | 383 | 71.48% |
| MSOS241018C00012000 | 2024-06-14 3:00PM EDT | 12.00 | 0.21 | 0.17 | 0.21 | -0.07 | -25.00% | 88 | 263 | 72.85% |
| MSOS241018C00013000 | 2024-06-14 1:20PM EDT | 13.00 | 0.16 | 0.12 | 0.18 | -0.09 | -36.00% | 2 | 66 | 75.20% |
| MSOS241018C00014000 | 2024-06-13 3:47PM EDT | 14.00 | 0.14 | 0.08 | 0.16 | 0.00 | - | 4 | 4,311 | 77.15% |
| MSOS241018C00015000 | 2024-06-14 12:23PM EDT | 15.00 | 0.12 | 0.06 | 0.13 | -0.05 | -29.41% | 35 | 350 | 78.52% |
| MSOS241018C00016000 | 2024-05-20 12:29PM EDT | 16.00 | 0.33 | 0.04 | 0.11 | 0.00 | - | 1 | 201 | 79.69% |
| MSOS241018C00017000 | 2024-06-14 9:49AM EDT | 17.00 | 0.09 | 0.03 | 0.11 | +0.01 | +12.50% | 100 | 361 | 82.81% |
| MSOS241018C00018000 | 2024-06-04 2:59PM EDT | 18.00 | 0.10 | 0.03 | 0.75 | 0.00 | - | 26 | 34 | 127.15% |
| MSOS241018C00019000 | 2024-06-11 9:51AM EDT | 19.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 2 | 100.78% |
| MSOS241018C00020000 | 2024-06-14 10:06AM EDT | 20.00 | 0.06 | 0.00 | 0.20 | +0.02 | +50.00% | 100 | 201 | 100.39% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS241018P00005000 | 2024-06-12 3:17PM EDT | 5.00 | 0.11 | 0.16 | 0.21 | 0.00 | - | 3 | 57 | 59.57% |
| MSOS241018P00006000 | 2024-06-14 10:42AM EDT | 6.00 | 0.45 | 0.37 | 0.69 | +0.14 | +45.16% | 5 | 243 | 62.50% |
| MSOS241018P00007000 | 2024-06-14 1:45PM EDT | 7.00 | 0.93 | 0.70 | 0.96 | +0.08 | +9.41% | 32 | 953 | 50.49% |
| MSOS241018P00008000 | 2024-06-14 3:49PM EDT | 8.00 | 1.59 | 1.50 | 1.61 | +0.14 | +9.66% | 17 | 462 | 55.37% |
| MSOS241018P00009000 | 2024-06-13 2:38PM EDT | 9.00 | 2.10 | 2.30 | 3.55 | 0.00 | - | 3 | 4,585 | 94.43% |
| MSOS241018P00010000 | 2024-06-05 10:33AM EDT | 10.00 | 2.56 | 2.52 | 3.25 | 0.00 | - | 250 | 644 | 60.35% |
| MSOS241018P00011000 | 2024-05-30 12:55PM EDT | 11.00 | 3.28 | 3.05 | 4.15 | 0.00 | - | 1 | 3 | 59.77% |
| MSOS241018P00014000 | 2024-05-24 3:28PM EDT | 14.00 | 5.91 | 6.45 | 7.45 | 0.00 | - | 10 | 17 | 109.57% |
© 2024 Yahoo. All rights reserved.