UK markets open in 4 hours 5 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,914.81 -280.79 (-1.46%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,371.80 -21.10 (-0.88%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,549.38 -499.62 (-0.91%)
AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240524C00007000 | 2024-05-20 3:53PM EDT | 2024-05-24 | 1.95 | 1.32 | 3.05 | 0.00 | - | 200 | 704 | 426.56% |
| MSOS240531C00007000 | 2024-05-22 11:13AM EDT | 2024-05-31 | 2.05 | 1.03 | 2.44 | -0.74 | -26.52% | 1 | 52 | 265.63% |
| MSOS240607C00007000 | 2024-05-09 12:57PM EDT | 2024-06-07 | 2.28 | 0.29 | 3.20 | 0.00 | - | 2 | 2 | 331.64% |
| MSOS240621C00007000 | 2024-05-21 3:39PM EDT | 2024-06-21 | 2.10 | 1.81 | 2.18 | -0.15 | -6.67% | 1 | 498 | 78.52% |
| MSOS240628C00007000 | 2024-05-16 2:25PM EDT | 2024-06-28 | 3.14 | 1.30 | 2.27 | 0.00 | - | - | 4 | 110.16% |
| MSOS240719C00007000 | 2024-05-21 12:18PM EDT | 2024-07-19 | 2.17 | 1.86 | 2.15 | 0.00 | - | 6 | 553 | 57.81% |
| MSOS240920C00007000 | 2024-05-21 11:15AM EDT | 2024-09-20 | 2.51 | 2.21 | 2.45 | 0.00 | - | 1 | 285 | 65.04% |
| MSOS241018C00007000 | 2024-05-20 10:27AM EDT | 2024-10-18 | 2.79 | 2.48 | 3.80 | 0.00 | - | 2 | 23 | 105.27% |
| MSOS241115C00007000 | 2024-05-21 1:33PM EDT | 2024-11-15 | 2.76 | 2.62 | 2.99 | 0.00 | - | 45 | 95 | 79.30% |
| MSOS241220C00007000 | 2024-05-02 9:45AM EDT | 2024-12-20 | 3.74 | 2.44 | 3.20 | 0.00 | - | - | 6 | 73.14% |
| MSOS250117C00007000 | 2024-05-22 12:34PM EDT | 2025-01-17 | 3.20 | 2.81 | 3.10 | +0.05 | +1.59% | 10 | 3,687 | 74.76% |
| MSOS260116C00007000 | 2024-05-21 3:36PM EDT | 2026-01-16 | 4.20 | 3.85 | 4.35 | 0.00 | - | 3 | 242 | 79.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240524P00007000 | 2024-05-22 3:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 825 | 150.00% |
| MSOS240531P00007000 | 2024-05-22 11:29AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 2 | 507 | 95.31% |
| MSOS240607P00007000 | 2024-05-15 11:39AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.66 | 0.00 | - | 6 | 42 | 151.56% |
| MSOS240614P00007000 | 2024-05-14 9:30AM EDT | 2024-06-14 | 0.09 | 0.01 | 0.75 | 0.00 | - | 20 | 32 | 134.77% |
| MSOS240621P00007000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | 0.00 | - | 54 | 990 | 57.81% |
| MSOS240628P00007000 | 2024-05-21 11:45AM EDT | 2024-06-28 | 0.08 | 0.02 | 0.41 | 0.00 | - | 1 | 8 | 83.59% |
| MSOS240719P00007000 | 2024-05-22 1:34PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 2 | 1,134 | 57.81% |
| MSOS240920P00007000 | 2024-05-22 2:54PM EDT | 2024-09-20 | 0.38 | 0.35 | 0.44 | -0.03 | -7.32% | 3 | 847 | 59.86% |
| MSOS241018P00007000 | 2024-05-16 1:01PM EDT | 2024-10-18 | 0.48 | 0.11 | 0.60 | 0.00 | - | 2,331 | 906 | 51.37% |
| MSOS241115P00007000 | 2024-05-20 9:56AM EDT | 2024-11-15 | 0.57 | 0.01 | 1.31 | 0.00 | - | 6 | 465 | 64.26% |
| MSOS241220P00007000 | 2024-05-10 9:55AM EDT | 2024-12-20 | 0.75 | 0.58 | 0.91 | 0.00 | - | 30 | 50 | 62.89% |
| MSOS250117P00007000 | 2024-05-21 11:41AM EDT | 2025-01-17 | 0.78 | 0.70 | 0.89 | 0.00 | - | 3 | 420 | 61.33% |
| MSOS260116P00007000 | 2024-05-15 12:44PM EDT | 2026-01-16 | 1.46 | 1.18 | 1.94 | 0.00 | - | 40 | 85 | 60.11% |
© 2024 Yahoo. All rights reserved.