Advertisement
Advertisement
U.S. Markets open in 2 hrs 47 mins
Advertisement
Advertisement
Advertisement
Advertisement

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
4.3900-0.0700 (-1.57%)
At close: 04:00PM EST
4.3900 0.00 (0.00%)
Pre-Market: 05:07AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MJ240119C000010002022-07-22 1:58PM EST1.005.035.105.300.00-5600.00%
MJ240119C000020002022-08-09 8:30AM EST2.004.404.104.300.00-222374.22%
MJ240119C000030002022-08-09 8:32AM EST3.003.303.203.500.00-183215.23%
MJ240119C000040002022-08-02 11:26AM EST4.002.752.602.800.00-2279169.53%
MJ240119C000050002022-08-11 9:20AM EST5.002.402.102.30+0.25+11.63%1528147.27%
MJ240119C000060002022-08-11 11:24AM EST6.001.731.701.90-0.12-6.49%14655133.69%
MJ240119C000070002022-08-11 12:25PM EST7.001.511.301.55+0.06+4.14%32280121.39%
MJ240119C000080002022-08-11 11:11AM EST8.001.251.101.35-0.05-3.85%9253118.36%
MJ240119C000090002022-08-10 2:42PM EST9.001.060.951.15-0.10-8.62%51587115.53%
MJ240119C000100002022-08-11 9:15AM EST10.000.840.850.95-0.01-1.18%71,728112.89%
MJ240119C000110002022-08-09 2:42PM EST11.000.700.650.950.00-2227112.31%
MJ240119C000120002022-08-11 12:25PM EST12.000.660.550.70-0.04-5.71%20307106.25%
MJ240119C000130002022-08-09 12:02PM EST13.000.450.550.700.00-1583110.35%
MJ240119C000140002022-08-10 11:27AM EST14.000.500.400.70-0.01-1.96%10555109.18%
MJ240119C000150002022-08-10 11:10AM EST15.000.530.350.60+0.11+26.19%9789107.42%
MJ240119C000160002022-08-01 1:46PM EST16.000.300.300.550.00-178106.84%
MJ240119C000170002022-07-21 8:30AM EST17.000.500.250.500.00-14100105.86%
MJ240119C000180002021-12-31 2:54PM EST18.002.552.102.500.00-257227.54%
MJ240119C000190002022-08-11 9:49AM EST19.000.350.000.45+0.35-64797.66%
MJ240119C000200002022-08-10 9:12AM EST20.000.320.200.45+0.02+6.67%48878109.08%
MJ240119C000210002022-07-13 1:32PM EST21.000.240.000.450.00-258101.95%
MJ240119C000220002022-08-11 11:46AM EST22.000.310.100.35+0.16+106.67%578103.91%
MJ240119C000230002022-07-14 2:23PM EST23.000.150.100.450.00-1028110.55%
MJ240119C000240002022-07-01 10:23AM EST24.000.350.000.450.00-23107.42%
MJ240119C000250002022-08-09 10:34AM EST25.000.200.050.400.00-20194109.18%
MJ240119C000270002022-08-09 10:09AM EST27.000.200.050.400.00-1490112.11%
MJ240119C000290002021-12-13 12:07AM EST29.002.000.102.000.00--1174.41%
MJ240119C000300002022-08-10 10:11AM EST30.000.100.050.30-0.02-16.67%1707110.74%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MJ240119P000010002022-07-12 12:15PM EST1.000.040.000.050.00--484.38%
MJ240119P000020002021-11-10 6:50AM EST2.000.14-0.250.00--189.45%
MJ240119P000030002022-07-21 12:54PM EST3.000.300.150.350.00-5752.73%
MJ240119P000040002022-07-27 10:33AM EST4.000.700.500.700.00--20454.10%
MJ240119P000050002022-08-11 9:27AM EST5.000.950.951.100.00-305941.41%
MJ240119P000060002022-08-04 1:29PM EST6.001.621.451.650.00-29022.46%
MJ240119P000070002022-08-10 10:03AM EST7.002.252.052.30-0.10-4.26%1400.00%
MJ240119P000080002022-08-08 10:36AM EST8.002.832.803.100.00-122770.00%
MJ240119P000090002022-08-11 10:51AM EST9.003.653.503.80+3.65-1160.00%
MJ240119P000100002022-08-08 8:35AM EST10.004.704.404.700.00-101480.00%
MJ240119P000110002021-12-27 10:59AM EST11.003.403.204.100.00-1340.00%
MJ240119P000120002022-07-20 2:39PM EST12.006.186.106.400.00-2190.00%
MJ240119P000130002021-12-27 9:30AM EST13.004.894.605.700.00-2220.00%
MJ240119P000140002021-11-05 1:59PM EST14.004.004.906.100.00-140.00%
MJ240119P000150002022-07-22 2:53PM EST15.009.228.909.100.00-43160.00%
MJ240119P000160002021-12-23 1:51PM EST16.006.647.008.000.00-51610.00%
MJ240119P000170002021-12-17 9:30AM EST17.008.307.808.900.00-14250.00%
MJ240119P000180002022-07-11 2:45PM EST18.0012.3211.8012.100.00-160.00%
MJ240119P000200002022-08-01 2:23PM EST20.0014.1613.7014.000.00-2500.00%
MJ240119P000230002021-11-10 6:50AM EST23.0010.3711.0015.000.00--00.00%
MJ240119P000240002021-12-13 12:07AM EST24.0014.2014.0015.500.00--150.00%
MJ240119P000250002022-07-15 8:37AM EST25.0019.1318.6019.000.00--00.00%
MJ240119P000280002022-01-05 1:59PM EST28.0017.8017.8019.40+0.50+2.89%6330.00%
MJ240119P000300002022-07-14 12:32PM EST30.0024.3023.6024.000.00--00.00%
Advertisement
Advertisement