AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240621C00002000 | 2024-06-03 9:44AM EDT | 2.00 | 5.88 | 4.00 | 5.90 | 0.00 | - | 1 | 3 | 1,426.56% |
| MSOS240621C00003000 | 2024-02-07 11:41AM EDT | 3.00 | 7.45 | 3.50 | 6.45 | 0.00 | - | 3 | 10 | 1,035.94% |
| MSOS240621C00004000 | 2024-06-03 9:44AM EDT | 4.00 | 4.04 | 2.00 | 4.30 | 0.00 | - | 1 | 12 | 353.13% |
| MSOS240621C00004500 | 2024-06-03 12:27PM EDT | 4.50 | 3.61 | 1.49 | 3.80 | 0.00 | - | 1 | 1 | 290.63% |
| MSOS240621C00005000 | 2024-06-03 12:27PM EDT | 5.00 | 2.90 | 1.12 | 3.30 | 0.00 | - | 2 | 129 | 269.53% |
| MSOS240621C00005500 | 2024-06-03 12:27PM EDT | 5.50 | 2.21 | 0.79 | 2.76 | 0.00 | - | 1 | 1 | 241.41% |
| MSOS240621C00006000 | 2024-06-13 3:42PM EDT | 6.00 | 1.03 | 0.01 | 2.88 | -0.25 | -19.53% | 61 | 340 | 241.41% |
| MSOS240621C00006500 | 2024-06-14 2:12PM EDT | 6.50 | 0.73 | 0.52 | 0.59 | -0.24 | -24.74% | 96 | 3 | 62.50% |
| MSOS240621C00007000 | 2024-06-14 3:39PM EDT | 7.00 | 0.20 | 0.16 | 0.31 | -0.11 | -35.48% | 230 | 852 | 62.11% |
| MSOS240621C00007500 | 2024-06-14 3:53PM EDT | 7.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 460 | 861 | 55.47% |
| MSOS240621C00008000 | 2024-06-14 3:31PM EDT | 8.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,157 | 3,443 | 71.88% |
| MSOS240621C00008500 | 2024-06-14 1:53PM EDT | 8.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 131 | 1,853 | 87.50% |
| MSOS240621C00009000 | 2024-06-14 1:02PM EDT | 9.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 215 | 4,998 | 100.00% |
| MSOS240621C00009500 | 2024-06-14 12:21PM EDT | 9.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 154 | 3,203 | 128.13% |
| MSOS240621C00010000 | 2024-06-14 3:53PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 9,467 | 112.50% |
| MSOS240621C00010500 | 2024-06-12 11:19AM EDT | 10.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 281 | 182.81% |
| MSOS240621C00011000 | 2024-06-14 2:49PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 17,196 | 137.50% |
| MSOS240621C00011500 | 2024-05-24 12:16PM EDT | 11.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 363.28% |
| MSOS240621C00012000 | 2024-06-13 10:27AM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6,230 | 200.00% |
| MSOS240621C00012500 | 2024-06-07 9:30AM EDT | 12.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 20 | 36 | 212.50% |
| MSOS240621C00013000 | 2024-06-11 2:10PM EDT | 13.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 6,223 | 253.13% |
| MSOS240621C00013500 | 2024-05-31 3:57PM EDT | 13.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 51 | 427.34% |
| MSOS240621C00014000 | 2024-06-13 9:32AM EDT | 14.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 10,989 | 237.50% |
| MSOS240621C00014500 | 2024-05-30 2:44PM EDT | 14.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 328 | 333 | 454.69% |
| MSOS240621C00015000 | 2024-06-04 10:44AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 56 | 11,708 | 212.50% |
| MSOS240621C00016000 | 2024-06-04 9:30AM EDT | 16.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 17 | 1,522 | 231.25% |
| MSOS240621C00017000 | 2024-05-20 3:32PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,041 | 5,656 | 243.75% |
| MSOS240621C00018000 | 2024-05-30 11:11AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 4,097 | 281.25% |
| MSOS240621C00019000 | 2024-06-07 3:27PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 879 | 293.75% |
| MSOS240621C00020000 | 2024-06-03 10:18AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,655 | 287.50% |
| MSOS240621C00021000 | 2024-05-31 11:05AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 143 | 312.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240621P00002000 | 2024-05-23 3:14PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 375.00% |
| MSOS240621P00003000 | 2024-05-23 3:14PM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 287.50% |
| MSOS240621P00004000 | 2024-05-31 10:02AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 155 | 175.00% |
| MSOS240621P00005000 | 2024-06-14 11:21AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 468 | 112.50% |
| MSOS240621P00006000 | 2024-06-14 11:27AM EDT | 6.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 51 | 579 | 81.25% |
| MSOS240621P00006500 | 2024-06-14 3:53PM EDT | 6.50 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 52 | 41 | 50.00% |
| MSOS240621P00007000 | 2024-06-14 3:58PM EDT | 7.00 | 0.15 | 0.14 | 0.21 | +0.06 | +66.67% | 278 | 1,931 | 53.13% |
| MSOS240621P00007500 | 2024-06-14 3:53PM EDT | 7.50 | 0.53 | 0.47 | 0.54 | +0.18 | +51.43% | 260 | 1,081 | 45.31% |
| MSOS240621P00008000 | 2024-06-14 3:46PM EDT | 8.00 | 0.96 | 0.86 | 1.03 | +0.15 | +18.52% | 220 | 4,495 | 65.63% |
| MSOS240621P00008500 | 2024-06-14 12:46PM EDT | 8.50 | 1.37 | 0.73 | 2.09 | +0.07 | +5.38% | 41 | 410 | 279.69% |
| MSOS240621P00009000 | 2024-06-14 3:46PM EDT | 9.00 | 1.94 | 1.16 | 3.80 | +0.21 | +12.14% | 332 | 6,380 | 279.69% |
| MSOS240621P00009500 | 2024-06-13 1:15PM EDT | 9.50 | 2.00 | 1.05 | 4.25 | 0.00 | - | 2 | 18 | 195.31% |
| MSOS240621P00010000 | 2024-06-14 3:37PM EDT | 10.00 | 2.90 | 2.31 | 3.65 | +0.42 | +16.94% | 792 | 1,659 | 380.86% |
| MSOS240621P00010500 | 2024-05-24 3:39PM EDT | 10.50 | 2.36 | 2.71 | 4.10 | 0.00 | - | 2 | 3 | 389.84% |
| MSOS240621P00011000 | 2024-06-13 3:31PM EDT | 11.00 | 3.60 | 2.97 | 5.65 | 0.00 | - | 10 | 7 | 317.97% |
| MSOS240621P00012000 | 2024-06-12 9:59AM EDT | 12.00 | 4.20 | 4.40 | 5.05 | 0.00 | - | 10 | 2 | 218.75% |
| MSOS240621P00013000 | 2024-05-24 12:21PM EDT | 13.00 | 4.85 | 4.80 | 6.05 | 0.00 | - | 11 | 9 | 242.19% |
| MSOS240621P00014000 | 2024-05-15 11:09AM EDT | 14.00 | 4.55 | 5.80 | 7.65 | 0.00 | - | 6 | 0 | 529.69% |
| MSOS240621P00015000 | 2024-05-16 1:18PM EDT | 15.00 | 4.80 | 6.10 | 9.05 | 0.00 | - | 10 | 9 | 673.05% |
| MSOS240621P00016000 | 2024-04-30 2:54PM EDT | 16.00 | 5.40 | 7.35 | 9.90 | 0.00 | - | 24 | 0 | 657.03% |
| MSOS240621P00020000 | 2024-04-30 2:37PM EDT | 20.00 | 9.21 | 11.05 | 13.90 | 0.00 | - | 1 | 0 | 741.80% |
© 2024 Yahoo. All rights reserved.