U.S. markets closed

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.17-0.03 (-0.20%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MJ220121C000010002021-08-30 9:30AM EDT1.0015.4012.4016.000.00-18223.44%
MJ220121C000020002021-08-25 5:21PM EDT2.0022.5011.4015.000.00-10162.50%
MJ220121C000030002021-08-25 5:21PM EDT3.0021.0010.4014.000.00--0129.69%
MJ220121C000050002021-09-10 1:58PM EDT5.0010.808.4012.000.00-33690.63%
MJ220121C000060002021-08-25 5:21PM EDT6.0014.188.5011.000.00-10148.63%
MJ220121C000070002021-09-14 1:07PM EDT7.008.006.4010.000.00-1064.84%
MJ220121C000080002021-09-02 1:19PM EDT8.008.905.409.000.00-14854.69%
MJ220121C000090002021-08-25 5:21PM EDT9.009.104.506.200.00-5045.31%
MJ220121C000100002021-09-02 12:27PM EDT10.007.005.005.300.00-153950.39%
MJ220121C000110002021-08-24 2:29PM EDT11.005.802.606.200.00-6470126.22%
MJ220121C000120002021-09-14 11:13AM EDT12.003.403.103.500.00-570443.26%
MJ220121C000130002021-09-17 11:48AM EDT13.002.552.602.70+0.04+1.59%11,28340.92%
MJ220121C000140002021-09-17 10:36AM EDT14.001.961.952.10-0.04-2.00%21,17542.24%
MJ220121C000150002021-09-17 2:23PM EDT15.001.501.451.55+0.05+3.45%1,0075,30841.50%
MJ220121C000160002021-09-17 1:17PM EDT16.001.081.001.15+0.04+3.85%122,72241.99%
MJ220121C000170002021-09-17 2:30PM EDT17.000.740.700.85-0.10-11.90%6499342.63%
MJ220121C000180002021-09-17 3:43PM EDT18.000.560.500.65+0.01+1.82%211,87644.04%
MJ220121C000190002021-09-17 10:42AM EDT19.000.350.350.50-0.09-20.45%21,21745.36%
MJ220121C000200002021-09-17 3:44PM EDT20.000.340.300.35+0.02+6.25%115,01345.02%
MJ220121C000210002021-09-15 10:22AM EDT21.000.250.200.450.00-101,65154.15%
MJ220121C000220002021-09-17 12:19PM EDT22.000.280.150.25+0.08+40.00%11,67249.41%
MJ220121C000230002021-09-16 2:03PM EDT23.000.150.150.350.00-689753.42%
MJ220121C000240002021-09-16 10:28AM EDT24.000.200.100.300.00-51,01154.10%
MJ220121C000250002021-09-17 2:46PM EDT25.000.110.100.15+0.01+10.00%215,23851.95%
MJ220121C000260002021-09-17 11:44AM EDT26.000.070.050.15-0.23-76.67%148552.54%
MJ220121C000270002021-09-14 9:40AM EDT27.000.100.050.150.00-1849755.47%
MJ220121C000280002021-09-10 11:16AM EDT28.000.100.000.200.00-12,08258.01%
MJ220121C000290002021-09-17 9:56AM EDT29.000.100.050.10+0.02+25.00%124357.62%
MJ220121C000300002021-09-17 3:36PM EDT30.000.060.050.10-0.02-25.00%68,35059.96%
MJ220121C000310002021-08-25 1:15PM EDT31.000.050.000.200.00-119765.23%
MJ220121C000320002021-09-15 10:41AM EDT32.000.060.000.100.00-126960.55%
MJ220121C000330002021-08-27 2:58PM EDT33.000.030.000.100.00-232562.50%
MJ220121C000340002021-08-16 9:30AM EDT34.000.100.000.100.00-1064.45%
MJ220121C000350002021-09-16 2:09PM EDT35.000.010.000.100.00-11,39666.41%
MJ220121C000360002021-09-10 3:32PM EDT36.000.030.000.050.00-1623862.11%
MJ220121C000370002021-09-01 2:14PM EDT37.000.050.000.100.00-135769.92%
MJ220121C000380002021-09-16 3:57PM EDT38.000.030.000.050.00-401,79565.23%
MJ220121C000390002021-08-27 3:47PM EDT39.000.050.000.100.00-15173.05%
MJ220121C000400002021-09-08 9:42AM EDT40.000.070.000.100.00-248874.61%
MJ220121C000410002021-09-10 3:19PM EDT41.000.040.000.100.00-64076.17%
MJ220121C000420002021-09-15 10:41AM EDT42.000.050.000.100.00-15477.73%
MJ220121C000430002021-08-25 5:21PM EDT43.000.050.000.100.00-1078.91%
MJ220121C000440002021-08-18 2:40PM EDT44.000.050.000.050.00-165973.44%
MJ220121C000450002021-09-03 9:44AM EDT45.000.050.000.050.00-18875.00%
MJ220121C000460002021-08-25 5:21PM EDT46.000.200.000.100.00-1083.20%
MJ220121C000470002021-08-25 5:21PM EDT47.000.050.000.100.00-1084.38%
MJ220121C000480002021-08-25 5:21PM EDT48.000.270.100.100.00-5094.34%
MJ220121C000490002021-08-25 5:21PM EDT49.002.070.900.100.00-10128.13%
MJ220121C000500002021-09-02 11:50AM EDT50.000.040.000.100.00-11,09988.28%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MJ220121P000020002021-08-25 5:21PM EDT2.000.140.000.100.00-70176.56%
MJ220121P000030002021-08-25 5:21PM EDT3.000.050.000.100.00-70140.63%
MJ220121P000040002021-08-25 5:21PM EDT4.000.050.000.100.00-10116.41%
MJ220121P000050002021-08-25 5:21PM EDT5.000.100.000.050.00-1088.28%
MJ220121P000060002021-08-25 5:21PM EDT6.000.050.000.050.00-4074.22%
MJ220121P000070002021-09-08 11:23AM EDT7.000.050.000.050.00-1815863.28%
MJ220121P000080002021-08-25 5:21PM EDT8.000.050.000.100.00-1059.38%
MJ220121P000090002021-08-25 9:30AM EDT9.000.050.000.100.00-140657.03%
MJ220121P000100002021-09-07 1:50PM EDT10.000.050.050.150.00-271152.15%
MJ220121P000110002021-09-10 3:52PM EDT11.000.200.100.250.00-112649.32%
MJ220121P000120002021-09-02 10:01AM EDT12.000.220.300.400.00-327946.58%
MJ220121P000130002021-09-17 11:29AM EDT13.000.600.500.65+0.04+7.14%123645.36%
MJ220121P000140002021-09-17 12:48PM EDT14.000.970.901.00+0.05+5.43%140044.43%
MJ220121P000150002021-09-17 9:54AM EDT15.001.401.351.50-0.05-3.45%103,54644.92%
MJ220121P000160002021-09-15 9:40AM EDT16.002.091.952.100.00-270045.36%
MJ220121P000170002021-09-17 3:52PM EDT17.002.732.652.80+0.26+10.53%168246.19%
MJ220121P000180002021-09-16 10:23AM EDT18.003.603.403.600.00-239147.90%
MJ220121P000190002021-09-17 1:24PM EDT19.004.434.204.60+0.03+0.68%629554.59%
MJ220121P000200002021-09-15 3:15PM EDT20.005.225.105.700.00-643,30653.61%
MJ220121P000210002021-09-07 10:28AM EDT21.005.006.006.500.00-125952.93%
MJ220121P000220002021-09-14 12:11PM EDT22.007.256.907.600.00-1026957.52%
MJ220121P000230002021-09-02 10:10AM EDT23.006.877.009.400.00-112959.57%
MJ220121P000240002021-09-07 9:31AM EDT24.007.708.0010.100.00-5036755.37%
MJ220121P000250002021-08-25 5:21PM EDT25.0010.009.3010.900.00-1061.82%
MJ220121P000260002021-08-25 5:21PM EDT26.007.609.2012.800.00-13058.59%
MJ220121P000270002021-08-25 5:21PM EDT27.009.6610.2013.800.00-2061.52%
MJ220121P000280002021-09-13 9:55AM EDT28.0012.9011.2014.700.00-1060.16%
MJ220121P000290002021-09-02 12:01PM EDT29.0012.3012.3015.700.00-222967.19%
MJ220121P000300002021-09-13 1:34PM EDT30.0014.1013.3016.700.00-569369.73%
MJ220121P000310002021-08-25 5:21PM EDT31.0011.0014.1017.700.00-5061.72%
MJ220121P000320002021-08-25 5:21PM EDT32.0014.9015.1018.700.00-3063.87%
MJ220121P000330002021-08-25 5:21PM EDT33.0012.6516.9019.000.00-1072.07%
MJ220121P000340002021-08-25 5:21PM EDT34.0014.7017.1020.700.00-1067.97%
MJ220121P000350002021-08-25 5:21PM EDT35.0015.5018.2021.700.00-20076.17%
MJ220121P000360002021-08-25 5:21PM EDT36.0019.1019.3022.600.00-3078.13%
MJ220121P000370002021-08-25 5:21PM EDT37.0015.9020.2023.700.00-1080.08%
MJ220121P000380002021-08-25 5:21PM EDT38.0017.8621.9024.000.00-10081.84%
MJ220121P000390002021-08-25 5:21PM EDT39.0018.5022.6024.800.00-50132.03%
MJ220121P000400002021-08-25 5:21PM EDT40.0018.8023.6025.800.00-70134.18%
MJ220121P000420002021-08-25 5:21PM EDT42.0021.4025.5028.800.00--0105.86%
MJ220121P000430002021-08-25 5:21PM EDT43.0022.3026.9028.800.00-4071.09%
MJ220121P000440002021-08-25 5:21PM EDT44.0022.5028.0029.900.00-2091.60%
MJ220121P000450002021-08-25 5:21PM EDT45.0024.5029.0030.900.00--092.97%
MJ220121P000460002021-08-25 5:21PM EDT46.0023.8030.0031.900.00-1094.53%
MJ220121P000500002021-08-25 5:21PM EDT50.0028.4034.0035.800.00-4092.58%