22nd Century Group, Inc. (XXII)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XXII250117C00000500 | 2024-04-01 11:46AM EDT | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 446 | 0.00% |
| XXII250117C00001000 | 2024-03-27 3:33PM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| XXII250117C00001500 | 2023-12-26 1:45PM EDT | 1.50 | 0.05 | 0.00 | 1.95 | 0.00 | - | 4 | 8 | 310.16% |
| XXII250117C00002000 | 2024-03-13 9:58AM EDT | 2.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 12.50% |
| XXII250117C00002500 | 2023-12-18 3:59PM EDT | 2.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 28 | 106 | 85.55% |
| XXII250117C00003000 | 2024-03-08 1:20PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 25.00% |
| XXII250117C00003500 | 2023-10-25 12:31PM EDT | 3.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 149.22% |
| XXII250117C00004000 | 2023-11-29 10:43AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 50.00% |
| XXII250117C00004500 | 2023-11-06 10:30AM EDT | 4.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| XXII250117C00005000 | 2024-03-18 12:24PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 50.00% |
| XXII250117C00005500 | 2023-09-15 10:05AM EDT | 5.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 149.61% |
| XXII250117C00007000 | 2024-03-27 3:33PM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XXII250117P00000500 | 2024-02-01 11:03AM EDT | 0.50 | 0.35 | 0.15 | 0.45 | 0.00 | - | 1 | 10 | 279.69% |
| XXII250117P00001000 | 2023-11-15 2:02PM EDT | 1.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 3 | 57 | 190.63% |
| XXII250117P00001500 | 2023-09-25 9:45AM EDT | 1.50 | 0.90 | 0.65 | 1.50 | 0.00 | - | 1 | 1 | 254.69% |
| XXII250117P00002000 | 2023-11-17 1:12PM EDT | 2.00 | 1.70 | 0.40 | 2.00 | 0.00 | - | 1 | 13 | 163.28% |
| XXII250117P00002500 | 2023-10-11 2:08PM EDT | 2.50 | 2.10 | 1.25 | 2.50 | 0.00 | - | 1 | 0 | 227.34% |
| XXII250117P00003000 | 2023-11-17 1:13PM EDT | 3.00 | 2.70 | 1.40 | 3.00 | 0.00 | - | 1 | 25 | 193.75% |
| XXII250117P00004000 | 2023-11-17 1:13PM EDT | 4.00 | 3.70 | 2.40 | 4.00 | 0.00 | - | 1 | 5 | 212.50% |
| XXII250117P00005000 | 2023-11-17 1:13PM EDT | 5.00 | 4.70 | 3.40 | 5.00 | 0.00 | - | 1 | 7 | 226.56% |
| XXII250117P00007000 | 2024-03-22 1:33PM EDT | 7.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.