U.S. Markets close in 4 hrs 27 mins

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.47+0.01 (+0.07%)
As of 11:32AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MJ230120C000040002021-02-19 10:30AM EDT4.0021.0017.5022.500.00-270.00%
MJ230120C000050002021-06-22 11:55AM EDT5.0014.9615.6016.100.00-5330.00%
MJ230120C000060002021-05-19 3:13PM EDT6.0013.7011.6015.800.00-645298.63%
MJ230120C000070002021-06-18 3:15PM EDT7.0012.6013.7014.200.00-232335.94%
MJ230120C000080002021-06-08 10:20AM EDT8.0014.0012.5013.100.00-1041244.82%
MJ230120C000090002021-05-25 10:48AM EDT9.0011.9011.7012.200.00-172210.84%
MJ230120C000100002021-06-11 1:42PM EDT10.0011.6410.8011.300.00-2356184.47%
MJ230120C000110002021-06-17 11:15AM EDT11.009.8910.0010.500.00-2242166.50%
MJ230120C000120002021-06-21 9:49AM EDT12.008.909.309.600.00-3626151.37%
MJ230120C000130002021-06-14 9:42AM EDT13.009.208.508.900.00-1175139.28%
MJ230120C000140002021-05-21 3:11PM EDT14.007.807.007.500.00-1317114.80%
MJ230120C000150002021-06-18 1:42PM EDT15.006.707.207.500.00-3706121.34%
MJ230120C000160002021-06-23 9:30AM EDT16.006.106.606.900.00-3459114.62%
MJ230120C000170002020-11-10 3:33PM EDT17.003.200.000.000.00-103.13%
MJ230120C000180002021-06-23 3:46PM EDT18.005.295.505.800.00-26802103.52%
MJ230120C000190002021-06-24 10:47AM EDT19.005.405.105.40+0.55+11.34%15,800100.49%
MJ230120C000200002021-06-24 11:17AM EDT20.004.804.604.90+0.30+6.67%41,69095.85%
MJ230120C000210002021-06-23 3:11PM EDT21.004.104.204.600.00-135093.43%
MJ230120C000220002020-11-10 2:04PM EDT22.001.850.000.000.00-106.25%
MJ230120C000230002021-06-16 11:55AM EDT23.003.803.503.900.00-243888.23%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MJ230120P000010002021-04-05 11:21AM EDT1.000.030.000.250.00-1,67394147.66%
MJ230120P000020002021-04-05 11:21AM EDT2.000.070.000.850.00-71713146.09%
MJ230120P000040002021-04-26 2:27PM EDT4.000.010.000.750.00-1090.04%
MJ230120P000050002021-03-31 1:11PM EDT5.000.200.001.000.00-359982.42%
MJ230120P000060002020-11-09 12:07PM EDT6.000.910.000.000.00-50025.00%
MJ230120P000070002020-11-10 4:50PM EDT7.001.350.000.000.00-2012.50%
MJ230120P000080002020-11-06 3:01PM EDT8.001.720.000.000.00-20012.50%
MJ230120P000090002021-06-21 3:36PM EDT9.000.320.050.450.00-15041.31%
MJ230120P000110002020-11-10 11:25AM EDT11.003.300.000.000.00-1906.25%
MJ230120P000120002021-06-21 10:44AM EDT12.001.070.750.950.00-532232.08%
MJ230120P000130002021-06-15 12:36PM EDT13.001.201.001.250.00-35730.13%
MJ230120P000140002021-04-16 3:25PM EDT14.002.452.102.250.00-24838.09%
MJ230120P000150002021-06-15 1:23PM EDT15.001.971.702.000.00-157025.46%
MJ230120P000160002021-06-17 2:55PM EDT16.002.532.152.400.00-112821.66%
MJ230120P000180002021-05-28 2:23PM EDT18.003.233.003.400.00-35590.00%
MJ230120P000210002021-06-14 3:20PM EDT21.004.904.705.100.00-2590.00%
MJ230120P000220002021-06-18 2:51PM EDT22.006.005.505.700.00-21500.00%
MJ230120P000230002021-06-17 1:40PM EDT23.006.606.006.400.00-21160.00%