MJ - ETFMG Alternative Harvest ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MJ190920C000200002019-09-06 10:23AM EDT20.005.603.904.500.00-50115.63%
MJ190920C000220002019-09-06 10:46AM EDT22.003.901.952.450.00-5566.80%
MJ190920C000230002019-09-16 3:59PM EDT23.001.601.151.400.00-31353.71%
MJ190920C000240002019-09-17 2:51PM EDT24.000.550.400.50-0.55-50.00%120942.97%
MJ190920C000250002019-09-17 2:23PM EDT25.000.150.100.15-0.15-50.00%4640044.92%
MJ190920C000260002019-09-17 2:22PM EDT26.000.040.000.05-0.08-66.67%1347251.17%
MJ190920C000270002019-09-17 2:50PM EDT27.000.010.000.05-0.03-75.00%769760.94%
MJ190920C000280002019-09-17 12:19PM EDT28.000.080.000.05+0.05+166.67%21,09476.56%
MJ190920C000290002019-09-16 11:00AM EDT29.000.040.000.050.00-226190.63%
MJ190920C000300002019-09-17 1:02PM EDT30.000.080.000.05+0.03+60.00%1404104.69%
MJ190920C000310002019-09-16 9:30AM EDT31.000.030.000.050.00-2268117.19%
MJ190920C000320002019-09-17 1:26PM EDT32.000.020.000.10-0.01-33.33%1188143.75%
MJ190920C000330002019-09-06 9:55AM EDT33.000.030.000.250.00-1039185.94%
MJ190920C000340002019-08-09 2:53PM EDT34.000.140.000.000.00-1750.00%
MJ190920C000350002019-08-13 1:54PM EDT35.000.100.000.000.00-6050.00%
MJ190920C000360002019-09-06 2:51PM EDT36.000.050.000.050.00-511171.88%
MJ190920C000370002019-08-27 11:19AM EDT37.000.080.000.750.00-2525300.78%
MJ190920C000380002019-08-27 11:19AM EDT38.000.020.000.500.00-2525285.16%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MJ190920P000170002019-09-06 12:09PM EDT17.000.030.000.050.00-77162.50%
MJ190920P000180002019-08-29 1:09PM EDT18.000.020.000.050.00-22139.06%
MJ190920P000200002019-09-06 3:41PM EDT20.000.020.000.050.00-3395.31%
MJ190920P000210002019-09-05 1:17PM EDT21.000.030.000.100.00-15484.38%
MJ190920P000220002019-09-12 2:29PM EDT22.000.040.000.100.00-122661.33%
MJ190920P000230002019-09-17 10:27AM EDT23.000.050.000.100.00-240146.88%
MJ190920P000240002019-09-17 12:11PM EDT24.000.250.300.45+0.10+66.67%341,36250.98%
MJ190920P000250002019-09-17 12:14PM EDT25.000.700.851.00+0.12+20.69%1277742.19%
MJ190920P000260002019-09-17 2:35PM EDT26.001.951.802.05+0.80+69.57%55,43952.34%
MJ190920P000270002019-09-16 3:59PM EDT27.002.402.753.000.00-118288.67%
MJ190920P000280002019-09-13 10:52AM EDT28.002.953.704.400.00-399118.36%
MJ190920P000290002019-09-17 2:38PM EDT29.004.854.705.00+0.54+12.53%3313126.17%
MJ190920P000300002019-09-17 9:33AM EDT30.005.205.706.10-0.20-3.70%131107.03%
MJ190920P000310002019-09-17 2:41PM EDT31.006.916.607.10+0.84+13.84%239182.03%
MJ190920P000320002019-09-06 2:46PM EDT32.006.507.608.100.00-1034198.44%
MJ190920P000330002019-09-13 1:51PM EDT33.007.938.609.100.00-164213.67%
MJ190920P000340002019-09-04 10:11AM EDT34.009.839.7010.100.00-16156.25%
MJ190920P000350002019-09-03 1:41PM EDT35.0011.0510.5011.100.00-11241.80%
MJ190920P000360002019-09-17 2:41PM EDT36.0011.7711.5012.10+2.09+21.59%67255.08%
MJ190920P000370002019-09-12 11:47AM EDT37.0011.8012.6013.100.00-527267.97%
MJ190920P000380002019-09-17 2:41PM EDT38.0013.8413.7014.30+4.02+40.94%66249.22%
MJ190920P000400002019-07-29 10:09AM EDT40.0012.1915.5016.500.00--2271.09%