AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS241115C00001000 | 2024-04-11 10:40AM EDT | 1.00 | 8.44 | 7.20 | 9.20 | 0.00 | - | 2 | 4 | 0.00% |
| MSOS241115C00002000 | 2024-05-20 9:50AM EDT | 2.00 | 7.54 | 3.70 | 5.90 | 0.00 | - | 1 | 0 | 304.30% |
| MSOS241115C00003000 | 2024-06-10 10:57AM EDT | 3.00 | 4.40 | 2.97 | 6.15 | 0.00 | - | - | 1 | 167.19% |
| MSOS241115C00004000 | 2024-05-21 1:45PM EDT | 4.00 | 5.06 | 2.91 | 3.45 | 0.00 | - | 72 | 72 | 79.30% |
| MSOS241115C00005000 | 2024-05-29 11:02AM EDT | 5.00 | 3.10 | 2.12 | 2.63 | 0.00 | - | 1 | 123 | 72.66% |
| MSOS241115C00006000 | 2024-06-14 3:26PM EDT | 6.00 | 1.89 | 1.18 | 1.94 | -0.16 | -7.80% | 57 | 367 | 59.08% |
| MSOS241115C00007000 | 2024-06-14 12:03PM EDT | 7.00 | 1.30 | 1.21 | 1.31 | -0.15 | -10.34% | 32 | 154 | 70.41% |
| MSOS241115C00008000 | 2024-06-14 3:56PM EDT | 8.00 | 0.90 | 0.85 | 0.98 | -0.10 | -10.00% | 69 | 807 | 70.80% |
| MSOS241115C00009000 | 2024-06-14 10:08AM EDT | 9.00 | 0.66 | 0.63 | 0.84 | -0.09 | -12.00% | 14 | 750 | 75.20% |
| MSOS241115C00010000 | 2024-06-14 3:54PM EDT | 10.00 | 0.47 | 0.46 | 0.52 | -0.09 | -16.07% | 75 | 4,052 | 71.88% |
| MSOS241115C00011000 | 2024-06-14 11:50AM EDT | 11.00 | 0.39 | 0.34 | 0.39 | -0.11 | -22.00% | 2 | 1,279 | 72.66% |
| MSOS241115C00012000 | 2024-06-05 11:00AM EDT | 12.00 | 0.50 | 0.26 | 0.31 | 0.00 | - | 4 | 498 | 74.22% |
| MSOS241115C00013000 | 2024-06-13 9:37AM EDT | 13.00 | 0.33 | 0.19 | 0.26 | 0.00 | - | 5 | 225 | 75.59% |
| MSOS241115C00014000 | 2024-06-07 2:55PM EDT | 14.00 | 0.28 | 0.14 | 0.21 | 0.00 | - | 19 | 238 | 76.17% |
| MSOS241115C00015000 | 2024-06-14 11:55AM EDT | 15.00 | 0.14 | 0.10 | 0.31 | -0.02 | -12.50% | 127 | 3,861 | 84.57% |
| MSOS241115C00016000 | 2024-06-12 10:10AM EDT | 16.00 | 0.20 | 0.11 | 1.23 | 0.00 | - | 1 | 663 | 126.07% |
| MSOS241115C00017000 | 2024-06-14 11:43AM EDT | 17.00 | 0.11 | 0.10 | 0.35 | -0.01 | -8.33% | 10 | 1,890 | 95.70% |
| MSOS241115C00018000 | 2024-05-23 1:58PM EDT | 18.00 | 0.20 | 0.04 | 0.42 | 0.00 | - | 1 | 4,336 | 100.39% |
| MSOS241115C00019000 | 2024-05-29 12:44PM EDT | 19.00 | 0.14 | 0.03 | 1.33 | 0.00 | - | 7 | 220 | 140.43% |
| MSOS241115C00020000 | 2024-06-14 10:00AM EDT | 20.00 | 0.08 | 0.04 | 0.27 | 0.00 | - | 25 | 5,183 | 98.83% |
| MSOS241115C00021000 | 2024-06-06 3:58PM EDT | 21.00 | 0.08 | 0.03 | 0.50 | 0.00 | - | 51 | 132 | 114.65% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS241115P00002000 | 2023-11-28 3:49PM EDT | 2.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 218.75% |
| MSOS241115P00003000 | 2023-12-27 10:37AM EDT | 3.00 | 0.76 | 0.00 | 2.32 | 0.00 | - | 2 | 3 | 243.95% |
| MSOS241115P00004000 | 2024-05-29 2:03PM EDT | 4.00 | 0.06 | 0.06 | 0.11 | 0.00 | - | 60 | 32 | 63.09% |
| MSOS241115P00005000 | 2024-06-14 11:21AM EDT | 5.00 | 0.27 | 0.23 | 0.92 | +0.07 | +35.00% | 7 | 7,665 | 88.38% |
| MSOS241115P00006000 | 2024-06-14 12:49PM EDT | 6.00 | 0.51 | 0.25 | 0.96 | +0.05 | +10.87% | 2 | 453 | 61.43% |
| MSOS241115P00007000 | 2024-06-14 3:49PM EDT | 7.00 | 1.06 | 0.83 | 2.04 | +0.12 | +12.77% | 18 | 619 | 79.79% |
| MSOS241115P00008000 | 2024-06-14 3:43PM EDT | 8.00 | 1.68 | 1.23 | 1.76 | +0.21 | +14.29% | 11 | 487 | 61.62% |
| MSOS241115P00009000 | 2024-06-14 3:43PM EDT | 9.00 | 2.44 | 2.22 | 2.58 | +0.29 | +13.49% | 16 | 75 | 54.69% |
| MSOS241115P00010000 | 2024-06-10 11:42AM EDT | 10.00 | 2.77 | 3.25 | 3.35 | 0.00 | - | 15 | 28 | 58.40% |
| MSOS241115P00011000 | 2024-04-17 9:47AM EDT | 11.00 | 3.56 | 1.89 | 2.68 | 0.00 | - | - | 3 | 0.00% |
| MSOS241115P00012000 | 2024-06-14 11:12AM EDT | 12.00 | 5.05 | 5.05 | 5.15 | +1.19 | +30.83% | 2 | 1 | 54.69% |
| MSOS241115P00015000 | 2024-05-15 11:20AM EDT | 15.00 | 5.90 | 7.85 | 8.25 | 0.00 | - | 120 | 120 | 60.94% |
| MSOS241115P00017000 | 2023-12-28 11:14AM EDT | 17.00 | 10.45 | 8.65 | 9.45 | 0.00 | - | - | 8 | 0.00% |
| MSOS241115P00018000 | 2024-04-30 1:34PM EDT | 18.00 | 8.20 | 7.95 | 10.75 | 0.00 | - | - | 7 | 0.00% |
| MSOS241115P00019000 | 2024-04-30 1:52PM EDT | 19.00 | 8.95 | 9.05 | 12.05 | 0.00 | - | - | 0 | 75.00% |
© 2024 Yahoo. All rights reserved.