Aurora Cannabis Inc. (ACB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB240517C00000500 | 2024-05-01 2:58PM EDT | 0.50 | 6.70 | 0.00 | 8.80 | 0.00 | - | - | 0 | 0.00% |
| ACB240517C00002000 | 2024-04-03 10:44AM EDT | 2.00 | 4.20 | 5.05 | 5.40 | 0.00 | - | 2 | 0 | 1,250.00% |
| ACB240517C00003000 | 2024-05-16 2:27PM EDT | 3.00 | 4.53 | 3.25 | 5.45 | 0.00 | - | 2 | 1 | 2,937.50% |
| ACB240517C00003500 | 2024-05-14 10:46AM EDT | 3.50 | 3.30 | 2.91 | 5.65 | 0.00 | - | 1 | 1 | 1,581.25% |
| ACB240517C00004000 | 2024-05-17 9:56AM EDT | 4.00 | 3.40 | 2.63 | 4.45 | +0.35 | +11.48% | 1 | 12 | 990.63% |
| ACB240517C00004500 | 2024-05-17 3:34PM EDT | 4.50 | 2.70 | 2.37 | 3.60 | -0.30 | -10.00% | 50 | 213 | 740.63% |
| ACB240517C00005000 | 2024-05-17 3:48PM EDT | 5.00 | 2.35 | 1.92 | 2.47 | -0.36 | -13.28% | 18 | 754 | 587.50% |
| ACB240517C00005500 | 2024-05-17 3:31PM EDT | 5.50 | 1.75 | 1.63 | 2.12 | -0.08 | -4.37% | 4 | 14 | 660.94% |
| ACB240517C00006000 | 2024-05-17 3:32PM EDT | 6.00 | 1.22 | 1.29 | 1.40 | -0.53 | -30.29% | 41 | 3,054 | 246.88% |
| ACB240517C00006500 | 2024-05-17 3:36PM EDT | 6.50 | 0.76 | 0.63 | 1.15 | -0.39 | -33.91% | 85 | 1,553 | 143.75% |
| ACB240517C00007000 | 2024-05-17 3:53PM EDT | 7.00 | 0.38 | 0.20 | 0.41 | -0.29 | -43.28% | 632 | 3,381 | 98.44% |
| ACB240517C00007500 | 2024-05-17 3:59PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | -0.31 | -96.88% | 4,801 | 5,387 | 48.44% |
| ACB240517C00008000 | 2024-05-17 3:59PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 2,157 | 5,361 | 106.25% |
| ACB240517C00008500 | 2024-05-17 3:59PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 273 | 969 | 137.50% |
| ACB240517C00009000 | 2024-05-17 11:28AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 306 | 1,340 | 175.00% |
| ACB240517C00009500 | 2024-05-17 11:52AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 89 | 1,885 | 225.00% |
| ACB240517C00010000 | 2024-05-17 11:11AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 112 | 3,364 | 262.50% |
| ACB240517C00010500 | 2024-05-16 3:17PM EDT | 10.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1 | 294 | 343.75% |
| ACB240517C00011000 | 2024-05-17 10:59AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 52 | 664 | 325.00% |
| ACB240517C00011500 | 2024-05-02 10:41AM EDT | 11.50 | 0.09 | 0.00 | 0.52 | 0.00 | - | - | 6 | 778.13% |
| ACB240517C00012000 | 2024-05-16 2:52PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 887 | 387.50% |
| ACB240517C00012500 | 2024-05-16 1:45PM EDT | 12.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 102 | 1,895 | 412.50% |
| ACB240517C00013000 | 2024-05-16 3:51PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 179 | 506.25% |
| ACB240517C00014000 | 2024-05-16 2:01PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 142 | 4,205 | 600.00% |
| ACB240517C00014500 | 2024-05-08 11:50AM EDT | 14.50 | 0.01 | 0.00 | 0.62 | 0.00 | - | - | 8 | 1,067.19% |
| ACB240517C00015000 | 2024-05-16 2:19PM EDT | 15.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 1 | 9 | 1,075.00% |
| ACB240517C00018000 | 2024-05-16 3:10PM EDT | 18.00 | 0.01 | 0.01 | 0.05 | -0.08 | -88.89% | 2 | 5 | 806.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB240517P00002500 | 2024-03-22 12:25PM EDT | 2.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 2,112.50% |
| ACB240517P00003000 | 2024-05-13 2:39PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,816 | 725.00% |
| ACB240517P00003500 | 2024-05-13 2:06PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 458 | 1,686 | 600.00% |
| ACB240517P00004000 | 2024-05-15 10:36AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,057 | 500.00% |
| ACB240517P00004500 | 2024-05-16 12:54PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,321 | 425.00% |
| ACB240517P00005000 | 2024-05-16 3:08PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 500 | 337.50% |
| ACB240517P00005500 | 2024-05-17 3:26PM EDT | 5.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 420 | 343.75% |
| ACB240517P00006000 | 2024-05-17 10:40AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 5,640 | 187.50% |
| ACB240517P00006500 | 2024-05-17 2:56PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 186 | 564 | 125.00% |
| ACB240517P00007000 | 2024-05-17 3:31PM EDT | 7.00 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 334 | 2,458 | 62.50% |
| ACB240517P00007500 | 2024-05-17 3:59PM EDT | 7.50 | 0.13 | 0.02 | 0.66 | -0.10 | -43.48% | 3,330 | 3,084 | 178.13% |
| ACB240517P00008000 | 2024-05-17 3:50PM EDT | 8.00 | 0.41 | 0.59 | 1.07 | -0.17 | -29.31% | 332 | 1,468 | 282.81% |
| ACB240517P00008500 | 2024-05-17 9:49AM EDT | 8.50 | 1.10 | 0.56 | 2.34 | +0.26 | +30.95% | 1 | 74 | 462.50% |
| ACB240517P00009000 | 2024-05-17 9:43AM EDT | 9.00 | 1.55 | 0.00 | 3.40 | +0.33 | +27.05% | 4 | 277 | 321.88% |
| ACB240517P00009500 | 2024-05-15 9:30AM EDT | 9.50 | 2.09 | 0.96 | 2.75 | 0.00 | - | 20 | 1,783 | 834.38% |
| ACB240517P00010000 | 2024-04-26 1:20PM EDT | 10.00 | 3.45 | 1.57 | 3.75 | 0.00 | - | 32 | 152 | 368.75% |
| ACB240517P00010500 | 2024-04-30 2:41PM EDT | 10.50 | 2.87 | 1.95 | 3.50 | 0.00 | - | 7 | 22 | 779.69% |
| ACB240517P00011000 | 2024-05-07 10:01AM EDT | 11.00 | 4.29 | 2.43 | 4.65 | 0.00 | - | 1 | 34 | 1,303.13% |
| ACB240517P00011500 | 2024-05-01 9:37AM EDT | 11.50 | 4.15 | 3.00 | 4.90 | 0.00 | - | 1 | 39 | 1,189.06% |
| ACB240517P00012000 | 2024-04-30 2:32PM EDT | 12.00 | 4.45 | 3.45 | 5.35 | 0.00 | - | 7 | 29 | 1,204.69% |
| ACB240517P00012500 | 2024-04-30 2:32PM EDT | 12.50 | 4.90 | 4.00 | 6.20 | 0.00 | - | 1 | 25 | 1,496.88% |
| ACB240517P00013000 | 2024-04-30 2:40PM EDT | 13.00 | 5.10 | 4.45 | 6.75 | 0.00 | - | 17 | 51 | 1,578.13% |
| ACB240517P00014000 | 2024-05-15 10:23AM EDT | 14.00 | 7.09 | 4.65 | 7.90 | 0.00 | - | 5 | 15 | 1,765.63% |
© 2024 Yahoo. All rights reserved.