U.S. markets closed

22nd Century Group, Inc. (XXII)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
4.4700+0.0200 (+0.45%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XXII210716C000010002021-06-17 1:49PM EDT1.003.433.403.600.00-31,538325.00%
XXII210716C000020002021-06-18 3:38PM EDT2.002.502.452.55+0.10+4.17%71,293184.38%
XXII210716C000030002021-06-18 3:48PM EDT3.001.521.451.60+0.09+6.29%1306,785117.19%
XXII210716C000040002021-06-18 3:59PM EDT4.000.750.700.800.00-803,254106.64%
XXII210716C000050002021-06-18 3:58PM EDT5.000.310.300.40+0.01+3.33%7096,366114.84%
XXII210716C000060002021-06-18 3:17PM EDT6.000.100.150.20-0.03-23.08%9316,637124.22%
XXII210716C000070002021-06-18 3:58PM EDT7.000.100.050.10+0.02+25.00%1628,500124.22%
XXII210716C000080002021-06-18 12:37PM EDT8.000.050.050.100.00-36,609149.22%
XXII210716C000090002021-06-18 10:15AM EDT9.000.050.000.100.00-11,126156.25%
XXII210716C000100002021-06-18 11:54AM EDT10.000.050.000.100.00-10381173.44%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XXII210716P000010002021-06-15 12:38PM EDT1.000.050.000.050.00-101,161315.63%
XXII210716P000020002021-06-18 1:36PM EDT2.000.050.000.05+0.02+66.67%5822178.13%
XXII210716P000030002021-06-16 2:16PM EDT3.000.020.000.100.00-5729114.06%
XXII210716P000040002021-06-18 3:29PM EDT4.000.300.200.300.00-4903,29899.22%
XXII210716P000050002021-06-18 3:54PM EDT5.000.830.800.95-0.03-3.49%421,067114.06%
XXII210716P000060002021-06-18 2:44PM EDT6.001.651.601.75+0.25+17.86%6107115.63%
XXII210716P000070002021-06-18 3:53PM EDT7.002.602.502.65-0.04-1.52%34261110.16%
XXII210716P000080002021-06-16 2:24PM EDT8.003.603.503.700.00-1165146.88%
XXII210716P000090002021-06-16 2:24PM EDT9.004.604.404.700.00-88132.81%
XXII210716P000100002021-06-08 9:36AM EDT10.005.105.405.700.00-1516148.44%