Aurora Cannabis Inc. (ACB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB240621C00000500 | 2024-02-16 4:12PM EDT | 0.50 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 190 | 4,666 | 0.00% |
| ACB240621C00001000 | 2024-03-06 10:32AM EDT | 1.00 | 1.90 | 3.85 | 5.95 | 0.00 | - | 27 | 1 | 1,340.63% |
| ACB240621C00001500 | 2024-04-02 12:15PM EDT | 1.50 | 3.90 | 4.30 | 7.55 | 0.00 | - | 50 | 1 | 1,403.13% |
| ACB240621C00002000 | 2024-03-12 1:47PM EDT | 2.00 | 1.10 | 4.10 | 5.50 | 0.00 | - | 4 | 4 | 637.50% |
| ACB240621C00002500 | 2024-04-03 1:17PM EDT | 2.50 | 4.40 | 4.05 | 6.45 | 0.00 | - | 100 | 0 | 959.38% |
| ACB240621C00003000 | 2024-05-22 3:05PM EDT | 3.00 | 4.17 | 2.44 | 4.50 | 0.00 | - | 1 | 3 | 314.84% |
| ACB240621C00003500 | 2024-05-22 3:28PM EDT | 3.50 | 3.75 | 1.68 | 4.00 | 0.00 | - | 4 | 4 | 210.94% |
| ACB240621C00004000 | 2024-05-16 3:54PM EDT | 4.00 | 3.40 | 1.54 | 3.70 | 0.00 | - | 8 | 75 | 259.38% |
| ACB240621C00004500 | 2024-05-16 1:27PM EDT | 4.50 | 3.52 | 1.56 | 1.79 | 0.00 | - | 2 | 88 | 119.53% |
| ACB240621C00005000 | 2024-05-29 12:43PM EDT | 5.00 | 1.30 | 1.26 | 1.54 | 0.00 | - | 4 | 285 | 119.53% |
| ACB240621C00005500 | 2024-05-22 3:19PM EDT | 5.50 | 1.55 | 0.92 | 1.10 | 0.00 | - | 3 | 213 | 108.20% |
| ACB240621C00006000 | 2024-05-31 3:58PM EDT | 6.00 | 0.72 | 0.66 | 0.85 | +0.01 | +1.41% | 3 | 3,464 | 112.89% |
| ACB240621C00006500 | 2024-05-31 1:20PM EDT | 6.50 | 0.54 | 0.45 | 0.74 | +0.02 | +3.85% | 16 | 60 | 122.27% |
| ACB240621C00007000 | 2024-05-31 3:58PM EDT | 7.00 | 0.40 | 0.33 | 0.47 | +0.03 | +8.11% | 664 | 1,968 | 116.99% |
| ACB240621C00007500 | 2024-05-31 12:51PM EDT | 7.50 | 0.22 | 0.22 | 0.34 | -0.04 | -15.38% | 20 | 147 | 117.19% |
| ACB240621C00008000 | 2024-05-31 1:12PM EDT | 8.00 | 0.17 | 0.17 | 0.26 | -0.06 | -26.09% | 85 | 1,657 | 122.27% |
| ACB240621C00008500 | 2024-05-31 11:40AM EDT | 8.50 | 0.16 | 0.12 | 0.22 | -0.03 | -15.79% | 2 | 22 | 127.34% |
| ACB240621C00009000 | 2024-05-28 3:43PM EDT | 9.00 | 0.19 | 0.08 | 0.21 | 0.00 | - | 24 | 568 | 134.38% |
| ACB240621C00009500 | 2024-05-31 11:50AM EDT | 9.50 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 1 | 155 | 140.63% |
| ACB240621C00010000 | 2024-05-31 11:50AM EDT | 10.00 | 0.13 | 0.03 | 0.13 | +0.03 | +30.00% | 2 | 981 | 135.94% |
| ACB240621C00011000 | 2024-05-30 12:17PM EDT | 11.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 31 | 256 | 146.09% |
| ACB240621C00012000 | 2024-05-23 11:06AM EDT | 12.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 10 | 947 | 185.94% |
| ACB240621C00013000 | 2024-05-30 9:51AM EDT | 13.00 | 0.07 | 0.03 | 0.49 | 0.00 | - | 8 | 74 | 246.88% |
| ACB240621C00014000 | 2024-05-29 11:04AM EDT | 14.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 20 | 755 | 204.69% |
| ACB240621C00015000 | 2024-05-02 10:20AM EDT | 15.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 8 | 306.25% |
| ACB240621C00018000 | 2024-05-24 10:08AM EDT | 18.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 56 | 81 | 342.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB240621P00000500 | 2024-04-03 10:19AM EDT | 0.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 1,431.25% |
| ACB240621P00001000 | 2024-02-16 4:17PM EDT | 1.00 | 0.63 | 0.61 | 0.68 | +0.02 | +3.28% | 5 | 218 | 1,162.50% |
| ACB240621P00001500 | 2024-02-23 10:38AM EDT | 1.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 639.06% |
| ACB240621P00002000 | 2024-04-18 3:54PM EDT | 2.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 31 | 348 | 253.13% |
| ACB240621P00002500 | 2024-04-01 1:37PM EDT | 2.50 | 0.16 | 0.00 | 1.65 | 0.00 | - | 2 | 14 | 614.06% |
| ACB240621P00003000 | 2024-05-20 10:21AM EDT | 3.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 134 | 162.50% |
| ACB240621P00003500 | 2024-05-29 3:54PM EDT | 3.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 30 | 221 | 140.63% |
| ACB240621P00004000 | 2024-05-30 10:52AM EDT | 4.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 1 | 14 | 137.50% |
| ACB240621P00004500 | 2024-05-31 1:11PM EDT | 4.50 | 0.10 | 0.06 | 0.12 | -0.03 | -23.08% | 5 | 15 | 115.63% |
| ACB240621P00005000 | 2024-05-31 3:58PM EDT | 5.00 | 0.20 | 0.15 | 0.38 | 0.00 | - | 3 | 267 | 132.81% |
| ACB240621P00005500 | 2024-05-31 3:39PM EDT | 5.50 | 0.38 | 0.33 | 0.42 | +0.06 | +18.75% | 76 | 556 | 119.14% |
| ACB240621P00006000 | 2024-05-31 2:42PM EDT | 6.00 | 0.61 | 0.58 | 0.60 | -0.04 | -6.15% | 6 | 2,971 | 117.19% |
| ACB240621P00006500 | 2024-05-31 11:48AM EDT | 6.50 | 0.89 | 0.69 | 0.97 | -0.05 | -5.32% | 3 | 333 | 109.77% |
| ACB240621P00007000 | 2024-05-31 10:53AM EDT | 7.00 | 1.27 | 1.10 | 1.51 | -0.39 | -23.49% | 11 | 467 | 133.59% |
| ACB240621P00007500 | 2024-05-20 11:39AM EDT | 7.50 | 1.22 | 1.42 | 2.58 | 0.00 | - | - | 20 | 191.02% |
| ACB240621P00008000 | 2024-05-31 3:17PM EDT | 8.00 | 2.10 | 2.03 | 2.67 | -0.10 | -4.55% | 1 | 308 | 185.16% |
| ACB240621P00009000 | 2024-05-23 3:40PM EDT | 9.00 | 3.00 | 2.53 | 4.95 | 0.00 | - | 10 | 20 | 288.67% |
| ACB240621P00010000 | 2024-05-29 12:20PM EDT | 10.00 | 3.97 | 2.78 | 5.70 | 0.00 | - | 10 | 59 | 225.78% |
| ACB240621P00011000 | 2024-04-05 9:37AM EDT | 11.00 | 5.05 | 2.93 | 5.75 | 0.00 | - | 25 | 26 | 345.31% |
| ACB240621P00012000 | 2024-04-04 10:26AM EDT | 12.00 | 5.10 | 4.45 | 6.70 | 0.00 | - | 18 | 10 | 358.59% |
| ACB240621P00013000 | 2024-04-30 2:19PM EDT | 13.00 | 5.90 | 5.70 | 8.75 | 0.00 | - | 4 | 4 | 284.38% |
| ACB240621P00014000 | 2024-04-30 3:18PM EDT | 14.00 | 5.70 | 6.70 | 9.75 | 0.00 | - | 8 | 100 | 300.78% |
| ACB240621P00018000 | 2024-05-13 12:36PM EDT | 18.00 | 11.20 | 10.00 | 13.75 | 0.00 | - | 2 | 1 | 235.16% |
© 2024 Yahoo. All rights reserved.