UK markets open in 3 hours 13 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,938.67 -256.93 (-1.34%) CRUDE OIL
77.10 -0.47 (-0.61%) GOLD FUTURES
2,372.90 -20.00 (-0.84%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,432.33 -489.04 (-0.89%)
AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240524C00008000 | 2024-05-21 10:56AM EDT | 2024-05-24 | 0.96 | 0.20 | 1.28 | 0.00 | - | 24 | 143 | 312.50% |
| MSOS240531C00008000 | 2024-05-21 2:33PM EDT | 2024-05-31 | 1.03 | 0.41 | 1.44 | 0.00 | - | 2 | 90 | 62.89% |
| MSOS240607C00008000 | 2024-05-20 11:28AM EDT | 2024-06-07 | 1.45 | 0.44 | 1.75 | 0.00 | - | 3 | 20 | 80.08% |
| MSOS240614C00008000 | 2024-05-22 3:13PM EDT | 2024-06-14 | 1.15 | 1.04 | 1.57 | +0.01 | +0.88% | 2 | 5 | 95.31% |
| MSOS240621C00008000 | 2024-05-22 3:26PM EDT | 2024-06-21 | 1.03 | 1.03 | 1.27 | -0.21 | -16.94% | 7 | 1,104 | 65.23% |
| MSOS240628C00008000 | 2024-05-16 2:30PM EDT | 2024-06-28 | 2.42 | 1.15 | 2.43 | 0.00 | - | - | 3 | 123.83% |
| MSOS240719C00008000 | 2024-05-22 12:52PM EDT | 2024-07-19 | 1.43 | 1.33 | 1.40 | 0.00 | - | 8 | 393 | 65.04% |
| MSOS240920C00008000 | 2024-05-21 10:34AM EDT | 2024-09-20 | 1.95 | 0.71 | 1.96 | 0.00 | - | 1 | 238 | 77.73% |
| MSOS241018C00008000 | 2024-05-21 9:38AM EDT | 2024-10-18 | 2.25 | 1.78 | 2.54 | 0.00 | - | 10 | 42 | 79.79% |
| MSOS241115C00008000 | 2024-05-21 10:36AM EDT | 2024-11-15 | 2.28 | 2.03 | 2.28 | 0.00 | - | 3 | 225 | 73.05% |
| MSOS241220C00008000 | 2024-05-21 1:46PM EDT | 2024-12-20 | 3.15 | 2.09 | 2.70 | 0.00 | - | 1 | 45 | 76.61% |
| MSOS250117C00008000 | 2024-05-21 2:37PM EDT | 2025-01-17 | 2.45 | 2.28 | 2.59 | 0.00 | - | 16 | 2,554 | 73.54% |
| MSOS260116C00008000 | 2024-05-22 3:52PM EDT | 2026-01-16 | 3.65 | 3.55 | 4.15 | -0.10 | -2.67% | 9 | 2,910 | 82.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240524P00008000 | 2024-05-22 3:41PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 534 | 90.63% |
| MSOS240531P00008000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.07 | 0.00 | - | 158 | 518 | 59.38% |
| MSOS240607P00008000 | 2024-05-22 10:50AM EDT | 2024-06-07 | 0.09 | 0.09 | 0.13 | 0.00 | - | 4 | 624 | 57.03% |
| MSOS240614P00008000 | 2024-05-21 3:16PM EDT | 2024-06-14 | 0.16 | 0.16 | 0.20 | 0.00 | - | 11 | 443 | 58.98% |
| MSOS240621P00008000 | 2024-05-22 3:16PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.24 | +0.07 | +41.18% | 120 | 4,035 | 57.42% |
| MSOS240628P00008000 | 2024-05-22 2:41PM EDT | 2024-06-28 | 0.30 | 0.26 | 0.30 | +0.01 | +3.45% | 13 | 64 | 57.81% |
| MSOS240719P00008000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 0.44 | 0.41 | 0.44 | 0.00 | - | 95 | 1,255 | 58.40% |
| MSOS240920P00008000 | 2024-05-22 2:54PM EDT | 2024-09-20 | 0.79 | 0.58 | 0.85 | +0.03 | +3.95% | 2 | 852 | 56.64% |
| MSOS241018P00008000 | 2024-05-20 10:14AM EDT | 2024-10-18 | 0.75 | 0.67 | 0.96 | 0.00 | - | 60 | 118 | 56.06% |
| MSOS241115P00008000 | 2024-05-20 3:56PM EDT | 2024-11-15 | 1.05 | 1.01 | 1.30 | 0.00 | - | 102 | 228 | 66.70% |
| MSOS241220P00008000 | 2024-05-20 10:33AM EDT | 2024-12-20 | 1.02 | 0.90 | 2.28 | 0.00 | - | 60 | 103 | 78.91% |
| MSOS250117P00008000 | 2024-05-21 9:38AM EDT | 2025-01-17 | 1.20 | 1.03 | 1.46 | 0.00 | - | 20 | 322 | 60.79% |
| MSOS260116P00008000 | 2024-05-20 9:59AM EDT | 2026-01-16 | 2.00 | 1.59 | 2.54 | 0.00 | - | 1 | 51 | 58.55% |
© 2024 Yahoo. All rights reserved.