Aurora Cannabis Inc. (ACB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB240920C00000500 | 2024-05-28 3:04PM EDT | 0.50 | 5.80 | 3.20 | 6.90 | 0.00 | - | 3 | 3 | 0.00% |
| ACB240920C00001000 | 2024-02-16 1:59PM EDT | 1.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 1 | 223 | 0.00% |
| ACB240920C00001500 | 2024-02-16 4:24PM EDT | 1.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 28 | 0.00% |
| ACB240920C00002000 | 2024-05-28 3:50PM EDT | 2.00 | 4.15 | 2.00 | 5.90 | 0.00 | - | 4 | 0 | 186.72% |
| ACB240920C00002500 | 2024-04-24 9:47AM EDT | 2.50 | 4.50 | 2.73 | 5.70 | 0.00 | - | 9 | 13 | 307.42% |
| ACB240920C00003000 | 2024-06-10 11:42AM EDT | 3.00 | 2.85 | 2.45 | 5.00 | 0.00 | - | 1 | 180 | 256.25% |
| ACB240920C00003500 | 2024-05-28 12:15PM EDT | 3.50 | 3.15 | 0.60 | 3.05 | 0.00 | - | 1 | 3 | 189.84% |
| ACB240920C00004000 | 2024-06-10 3:06PM EDT | 4.00 | 2.20 | 0.19 | 2.54 | 0.00 | - | 1 | 383 | 157.03% |
| ACB240920C00004500 | 2024-05-22 11:54AM EDT | 4.50 | 3.00 | 0.37 | 2.23 | 0.00 | - | 50 | 1,768 | 149.61% |
| ACB240920C00005000 | 2024-06-12 1:57PM EDT | 5.00 | 1.70 | 0.11 | 2.23 | 0.00 | - | 11 | 1,545 | 67.58% |
| ACB240920C00005500 | 2024-05-07 9:57AM EDT | 5.50 | 2.30 | 0.00 | 1.84 | 0.00 | - | 2 | 149 | 69.14% |
| ACB240920C00006000 | 2024-06-13 1:37PM EDT | 6.00 | 1.31 | 0.79 | 1.35 | 0.00 | - | 16 | 1,857 | 100.20% |
| ACB240920C00007000 | 2024-06-13 1:15PM EDT | 7.00 | 0.85 | 0.56 | 0.85 | 0.00 | - | 18 | 1,455 | 95.51% |
| ACB240920C00008000 | 2024-06-14 10:22AM EDT | 8.00 | 0.60 | 0.50 | 0.79 | -0.09 | -13.04% | 1 | 543 | 109.57% |
| ACB240920C00009000 | 2024-06-12 3:56PM EDT | 9.00 | 0.60 | 0.00 | 0.83 | 0.00 | - | 9 | 156 | 103.13% |
| ACB240920C00010000 | 2024-06-12 3:45PM EDT | 10.00 | 0.41 | 0.09 | 0.68 | 0.00 | - | 3 | 968 | 112.31% |
| ACB240920C00011000 | 2024-06-10 1:59PM EDT | 11.00 | 0.22 | 0.10 | 1.18 | 0.00 | - | 1 | 12 | 148.44% |
| ACB240920C00012000 | 2024-06-12 1:51PM EDT | 12.00 | 0.26 | 0.20 | 1.14 | 0.00 | - | 6 | 79 | 160.94% |
| ACB240920C00013000 | 2024-05-14 12:06PM EDT | 13.00 | 0.60 | 0.00 | 0.38 | 0.00 | - | 1 | 44 | 114.84% |
| ACB240920C00014000 | 2024-06-12 9:47AM EDT | 14.00 | 0.20 | 0.00 | 0.47 | 0.00 | - | 1 | 143 | 128.52% |
| ACB240920C00015000 | 2024-06-12 10:57AM EDT | 15.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 50 | 54 | 172.27% |
| ACB240920C00016000 | 2024-05-28 11:26AM EDT | 16.00 | 0.30 | 0.00 | 0.34 | 0.00 | - | 1 | 7 | 130.08% |
| ACB240920C00018000 | 2024-06-12 10:18AM EDT | 18.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 131.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB240920P00000500 | 2024-02-16 3:02PM EDT | 0.50 | 0.22 | 0.19 | 0.22 | 0.00 | - | 74 | 815 | 460.94% |
| ACB240920P00001000 | 2024-03-05 4:24PM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ACB240920P00001500 | 2024-02-29 10:30AM EDT | 1.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 12 | 290.63% |
| ACB240920P00002000 | 2024-05-13 9:38AM EDT | 2.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 49 | 19,273 | 144.53% |
| ACB240920P00002500 | 2024-03-11 3:53PM EDT | 2.50 | 0.60 | 0.17 | 0.31 | 0.00 | - | 4 | 4 | 159.38% |
| ACB240920P00003000 | 2024-06-14 3:59PM EDT | 3.00 | 0.10 | 0.07 | 0.28 | -0.05 | -33.33% | 3 | 240 | 117.19% |
| ACB240920P00003500 | 2024-06-11 9:59AM EDT | 3.50 | 0.32 | 0.00 | 0.64 | 0.00 | - | 5 | 216 | 119.34% |
| ACB240920P00004000 | 2024-06-07 9:58AM EDT | 4.00 | 0.45 | 0.00 | 0.61 | 0.00 | - | 10 | 580 | 94.53% |
| ACB240920P00004500 | 2024-06-04 9:30AM EDT | 4.50 | 0.65 | 0.00 | 1.58 | 0.00 | - | 2 | 1,103 | 128.13% |
| ACB240920P00005000 | 2024-06-13 1:16PM EDT | 5.00 | 0.76 | 0.62 | 1.00 | 0.00 | - | 2 | 1,298 | 104.88% |
| ACB240920P00005500 | 2024-06-06 1:25PM EDT | 5.50 | 0.93 | 0.82 | 1.62 | 0.00 | - | 1 | 114 | 117.38% |
| ACB240920P00006000 | 2024-06-12 9:57AM EDT | 6.00 | 1.36 | 1.13 | 1.78 | 0.00 | - | 5 | 1,719 | 110.94% |
| ACB240920P00007000 | 2024-06-10 9:30AM EDT | 7.00 | 2.58 | 1.80 | 2.41 | 0.00 | - | 2 | 744 | 107.42% |
| ACB240920P00008000 | 2024-05-02 1:53PM EDT | 8.00 | 2.60 | 1.03 | 3.20 | 0.00 | - | 2 | 64 | 135.16% |
| ACB240920P00009000 | 2024-05-14 12:10PM EDT | 9.00 | 3.39 | 2.73 | 4.05 | 0.00 | - | 3 | 114 | 69.92% |
| ACB240920P00010000 | 2024-06-10 9:48AM EDT | 10.00 | 4.20 | 2.74 | 6.30 | 0.00 | - | 1 | 75 | 98.24% |
| ACB240920P00011000 | 2024-04-04 1:23PM EDT | 11.00 | 5.30 | 4.30 | 6.20 | 0.00 | - | 1 | 1 | 175.59% |
| ACB240920P00012000 | 2024-04-30 1:36PM EDT | 12.00 | 5.95 | 4.70 | 7.85 | 0.00 | - | - | 0 | 65.63% |
| ACB240920P00014000 | 2024-05-28 1:16PM EDT | 14.00 | 8.42 | 7.20 | 10.55 | 0.00 | - | 35 | 35 | 171.88% |
| ACB240920P00015000 | 2024-06-12 12:00PM EDT | 15.00 | 9.09 | 7.40 | 11.50 | 0.00 | - | 35 | 35 | 127.93% |
| ACB240920P00017000 | 2024-05-16 12:46PM EDT | 17.00 | 10.03 | 9.35 | 13.45 | 0.00 | - | - | 0 | 130.08% |
© 2024 Yahoo. All rights reserved.