MJ - ETFMG Alternative Harvest ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MJ190621C000280002019-05-06 10:38AM EDT28.006.504.505.500.00--660.06%
MJ190621C000300002019-05-15 9:55AM EDT30.003.502.953.700.00-43349.81%
MJ190621C000320002019-05-22 2:51PM EDT32.002.261.801.85-0.24-9.60%205334.13%
MJ190621C000330002019-05-23 3:42PM EDT33.001.301.201.40-0.60-31.58%1412936.67%
MJ190621C000340002019-05-23 3:24PM EDT34.000.800.750.95-0.45-36.00%4217536.04%
MJ190621C000350002019-05-23 2:50PM EDT35.000.440.400.50-0.41-48.24%411,92432.03%
MJ190621C000360002019-05-23 3:50PM EDT36.000.350.300.35-0.15-30.00%2344134.08%
MJ190621C000370002019-05-23 2:06PM EDT37.000.210.200.25-0.16-43.24%345636.13%
MJ190621C000380002019-05-23 2:14PM EDT38.000.090.050.20-0.12-57.14%1222439.06%
MJ190621C000390002019-05-22 12:33PM EDT39.000.120.050.200.00-46644.14%
MJ190621C000400002019-05-23 12:35PM EDT40.000.070.000.10-0.03-30.00%318141.60%
MJ190621C000410002019-05-17 9:40AM EDT41.000.110.000.200.00-34353.32%
MJ190621C000420002019-05-16 1:30PM EDT42.000.080.000.200.00-26357.62%
MJ190621C000440002019-05-02 10:48AM EDT44.000.050.000.150.00-2154.30%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MJ190621P000260002019-05-15 12:04PM EDT26.000.150.000.200.00-51351.95%
MJ190621P000270002019-05-15 1:00PM EDT27.000.250.000.250.00-1756.64%
MJ190621P000280002019-05-23 12:31PM EDT28.000.200.100.25-0.07-25.93%263848.93%
MJ190621P000290002019-05-23 3:57PM EDT29.000.310.200.35-0.04-11.43%20010546.09%
MJ190621P000300002019-05-23 3:59PM EDT30.000.420.350.45+0.15+55.56%6438541.80%
MJ190621P000310002019-05-23 2:13PM EDT31.000.700.650.75+0.20+40.00%66,41242.63%
MJ190621P000320002019-05-23 2:13PM EDT32.001.050.951.05+0.30+40.00%3752740.63%
MJ190621P000330002019-05-23 3:16PM EDT33.001.561.351.65+0.46+41.82%648244.14%
MJ190621P000340002019-05-23 3:39PM EDT34.002.001.952.25+0.50+33.33%110044.97%
MJ190621P000350002019-05-22 3:58PM EDT35.002.202.602.950.00-1812846.19%
MJ190621P000360002019-05-16 1:08PM EDT36.003.113.103.800.00-13949.95%
MJ190621P000370002019-05-22 12:08PM EDT37.004.404.204.70+0.50+12.82%13654.00%
MJ190621P000400002019-05-23 3:27PM EDT40.007.406.707.90+0.60+8.82%1555.96%
MJ190621P000420002019-04-22 11:07AM EDT42.009.507.309.100.00--252.34%
MJ190621P000430002019-04-26 2:34PM EDT43.008.418.9011.300.00-1156.25%