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
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MJ211015C000100002021-05-18 10:45AM EDT10.0010.259.9010.200.00-14579.69%
MJ211015C000120002021-04-21 12:01PM EDT12.008.727.408.700.00--0452.15%
MJ211015C000140002021-06-08 12:22PM EDT14.007.706.807.000.00-125412.31%
MJ211015C000150002021-06-18 3:41PM EDT15.005.205.806.100.00-176366.99%
MJ211015C000160002021-06-09 10:25AM EDT16.006.505.105.300.00-5380337.50%
MJ211015C000170002021-06-23 3:23PM EDT17.004.004.204.400.00-17872299.22%
MJ211015C000180002021-06-16 2:15PM EDT18.003.003.503.700.00-843273.63%
MJ211015C000190002021-06-24 9:41AM EDT19.002.762.853.10+0.36+15.00%520251.86%
MJ211015C000200002021-06-24 10:16AM EDT20.002.302.252.45+0.10+4.55%2237228.81%
MJ211015C000210002021-06-24 10:59AM EDT21.001.951.801.95+0.20+11.43%159,587212.79%
MJ211015C000220002021-06-23 3:44PM EDT22.001.501.451.60+0.10+7.14%132,681202.54%
MJ211015C000230002021-06-21 3:27PM EDT23.001.051.151.300.00-9787193.36%
MJ211015C000240002021-06-24 12:11PM EDT24.001.000.901.05+0.19+23.46%60399185.35%
MJ211015C000250002021-06-24 11:34AM EDT25.000.750.750.85+0.10+15.38%473,532180.86%
MJ211015C000260002021-06-23 2:38PM EDT26.000.600.550.70+0.05+9.09%10375174.22%
MJ211015C000270002021-06-23 11:04AM EDT27.000.470.450.55+0.07+17.50%2105170.12%
MJ211015C000280002021-06-23 10:37AM EDT28.000.350.350.450.00-2125166.60%
MJ211015C000290002021-06-16 10:09AM EDT29.000.350.250.400.00-279164.26%
MJ211015C000300002021-06-24 9:39AM EDT30.000.250.200.30+0.01+4.17%1291160.16%
MJ211015C000320002021-06-18 11:26AM EDT32.000.200.100.250.00-190158.59%
MJ211015C000330002021-06-11 12:38PM EDT33.000.250.100.200.00-1037158.98%
MJ211015C000340002021-05-28 1:40PM EDT34.000.290.050.200.00-133158.20%
MJ211015C000350002021-06-18 10:14AM EDT35.000.150.100.15+0.05+50.00%15699162.50%
MJ211015C000360002021-06-18 3:25PM EDT36.000.100.050.150.00-111160.16%
MJ211015C000370002021-06-01 1:30PM EDT37.000.150.050.150.00-221164.06%
MJ211015C000380002021-06-17 9:35AM EDT38.000.100.050.150.00-30450167.97%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MJ211015P000100002021-06-07 10:59AM EDT10.000.050.000.100.00-103986.72%
MJ211015P000110002021-03-25 9:54AM EDT11.000.250.050.200.00-1685.94%
MJ211015P000120002021-06-22 2:24PM EDT12.000.050.000.100.00-107453.91%
MJ211015P000130002021-05-03 3:38PM EDT13.000.300.000.000.00-103612.50%
MJ211015P000140002021-06-14 10:03AM EDT14.000.050.050.200.00-129838.28%
MJ211015P000150002021-06-18 9:49AM EDT15.000.200.150.25-0.05-20.00%22,53519.73%
MJ211015P000160002021-06-09 9:45AM EDT16.000.200.250.400.00-22110.00%
MJ211015P000170002021-06-16 12:50PM EDT17.000.470.450.55-0.13-21.67%50560.00%
MJ211015P000180002021-06-18 1:58PM EDT18.001.100.700.850.00-34200.00%
MJ211015P000190002021-06-23 2:12PM EDT19.001.301.051.200.00-51010.00%
MJ211015P000200002021-06-24 9:34AM EDT20.001.601.501.60-0.10-5.88%36660.00%
MJ211015P000210002021-06-16 9:39AM EDT21.002.402.002.150.00-371680.00%
MJ211015P000220002021-06-15 11:36AM EDT22.003.002.652.800.00-1590.00%
MJ211015P000240002021-05-27 12:12PM EDT24.004.794.004.200.00-1640.00%
MJ211015P000250002021-06-15 11:36AM EDT25.005.204.805.000.00-1560.00%
MJ211015P000260002021-06-02 3:53PM EDT26.005.485.705.900.00-30290.00%
MJ211015P000270002021-03-15 12:08PM EDT27.007.007.307.600.00-150.00%
MJ211015P000280002021-06-14 2:28PM EDT28.007.507.407.700.00-1240.00%
MJ211015P000300002021-05-28 9:50AM EDT30.009.009.309.500.00-9460.00%
MJ211015P000310002021-05-27 10:32AM EDT31.0010.4510.3010.500.00-160.00%
MJ211015P000320002021-06-04 10:51AM EDT32.0011.2011.2011.500.00-1320.00%
MJ211015P000330002021-02-24 1:55PM EDT33.0012.1012.1012.400.00--20.00%
MJ211015P000340002021-03-24 3:52PM EDT34.0013.5013.3013.500.00--10.00%
MJ211015P000350002021-05-10 2:51PM EDT35.0014.7013.1013.400.00-10110.00%
MJ211015P000360002021-03-12 2:39PM EDT36.0014.5014.5014.700.00-10140.00%
MJ211015P000370002021-03-24 3:54PM EDT37.0016.2016.1016.400.00--30.00%