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 | 1,125.00% |
| ACB240621C00001500 | 2024-04-02 12:15PM EDT | 1.50 | 3.90 | 4.30 | 7.55 | 0.00 | - | 50 | 1 | 0.00% |
| ACB240621C00002000 | 2024-03-12 1:47PM EDT | 2.00 | 1.10 | 4.10 | 5.50 | 0.00 | - | 4 | 4 | 1,626.56% |
| ACB240621C00002500 | 2024-04-03 1:17PM EDT | 2.50 | 4.40 | 4.05 | 6.45 | 0.00 | - | 100 | 0 | 2,346.88% |
| ACB240621C00003000 | 2024-05-22 3:05PM EDT | 3.00 | 4.17 | 1.15 | 3.50 | 0.00 | - | 1 | 3 | 882.81% |
| ACB240621C00003500 | 2024-06-12 1:45PM EDT | 3.50 | 2.00 | 0.30 | 3.25 | 0.00 | - | 1 | 4 | 875.00% |
| ACB240621C00004000 | 2024-06-06 1:31PM EDT | 4.00 | 1.84 | 1.43 | 2.19 | 0.00 | - | 1 | 53 | 225.00% |
| ACB240621C00004500 | 2024-06-12 9:52AM EDT | 4.50 | 1.90 | 0.80 | 2.07 | 0.00 | - | 1 | 7 | 242.97% |
| ACB240621C00005000 | 2024-06-14 3:24PM EDT | 5.00 | 0.78 | 0.75 | 1.13 | -0.20 | -20.41% | 254 | 243 | 176.56% |
| ACB240621C00005500 | 2024-06-14 3:38PM EDT | 5.50 | 0.43 | 0.33 | 0.78 | -0.06 | -12.24% | 336 | 239 | 147.66% |
| ACB240621C00006000 | 2024-06-14 3:59PM EDT | 6.00 | 0.18 | 0.17 | 0.19 | -0.09 | -33.33% | 694 | 3,709 | 97.27% |
| ACB240621C00006500 | 2024-06-14 3:59PM EDT | 6.50 | 0.11 | 0.08 | 0.11 | 0.00 | - | 394 | 1,219 | 112.50% |
| ACB240621C00007000 | 2024-06-14 3:41PM EDT | 7.00 | 0.09 | 0.05 | 0.09 | +0.02 | +28.57% | 78 | 2,016 | 135.94% |
| ACB240621C00007500 | 2024-06-12 1:10PM EDT | 7.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 88 | 188 | 143.75% |
| ACB240621C00008000 | 2024-06-13 11:27AM EDT | 8.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 4 | 1,722 | 182.81% |
| ACB240621C00008500 | 2024-06-13 9:51AM EDT | 8.50 | 0.15 | 0.01 | 0.75 | 0.00 | - | 60 | 161 | 372.66% |
| ACB240621C00009000 | 2024-06-10 1:08PM EDT | 9.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 17 | 551 | 346.09% |
| ACB240621C00009500 | 2024-06-13 9:51AM EDT | 9.50 | 0.13 | 0.01 | 0.26 | 0.00 | - | 50 | 204 | 306.25% |
| ACB240621C00010000 | 2024-06-13 9:59AM EDT | 10.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 960 | 295.31% |
| ACB240621C00011000 | 2024-06-05 9:50AM EDT | 11.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 266 | 293.75% |
| ACB240621C00012000 | 2024-05-23 11:06AM EDT | 12.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 947 | 287.50% |
| ACB240621C00013000 | 2024-06-05 9:51AM EDT | 13.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 84 | 384.38% |
| ACB240621C00014000 | 2024-06-11 11:01AM EDT | 14.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 706 | 371.88% |
| ACB240621C00015000 | 2024-05-02 10:20AM EDT | 15.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 8 | 614.84% |
| ACB240621C00018000 | 2024-06-14 10:51AM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 406.25% |
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 | 2,662.50% |
| ACB240621P00001000 | 2024-02-16 4:17PM EDT | 1.00 | 0.63 | 0.61 | 0.68 | +0.02 | +3.28% | 5 | 218 | 2,150.00% |
| ACB240621P00001500 | 2024-02-23 10:38AM EDT | 1.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 1,168.75% |
| ACB240621P00002000 | 2024-06-04 3:02PM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 347 | 387.50% |
| ACB240621P00002500 | 2024-06-04 9:38AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 275.00% |
| ACB240621P00003000 | 2024-05-20 10:21AM EDT | 3.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 134 | 225.00% |
| ACB240621P00003500 | 2024-06-14 3:20PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 271 | 175.00% |
| ACB240621P00004000 | 2024-06-14 10:27AM EDT | 4.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 2 | 35 | 184.38% |
| ACB240621P00004500 | 2024-06-14 1:49PM EDT | 4.50 | 0.04 | 0.03 | 0.28 | -0.02 | -33.33% | 50 | 23 | 221.09% |
| ACB240621P00005000 | 2024-06-14 1:49PM EDT | 5.00 | 0.08 | 0.04 | 0.09 | +0.04 | +100.00% | 258 | 552 | 109.38% |
| ACB240621P00005500 | 2024-06-14 3:53PM EDT | 5.50 | 0.21 | 0.13 | 0.20 | +0.07 | +50.00% | 67 | 740 | 92.97% |
| ACB240621P00006000 | 2024-06-14 3:47PM EDT | 6.00 | 0.47 | 0.33 | 0.81 | +0.10 | +27.03% | 237 | 2,971 | 142.58% |
| ACB240621P00006500 | 2024-06-14 2:59PM EDT | 6.50 | 0.84 | 0.75 | 1.29 | +0.19 | +29.23% | 15 | 514 | 179.69% |
| ACB240621P00007000 | 2024-06-13 3:07PM EDT | 7.00 | 1.19 | 0.84 | 3.25 | 0.00 | - | 2 | 402 | 411.33% |
| ACB240621P00007500 | 2024-06-14 10:58AM EDT | 7.50 | 2.02 | 0.60 | 3.70 | +0.80 | +65.57% | 10 | 20 | 311.72% |
| ACB240621P00008000 | 2024-06-14 11:01AM EDT | 8.00 | 2.76 | 0.97 | 4.30 | +0.66 | +31.43% | 6 | 308 | 339.84% |
| ACB240621P00008500 | 2024-05-31 2:59PM EDT | 8.50 | 2.65 | 1.18 | 4.75 | 0.00 | - | 28 | 27 | 296.09% |
| ACB240621P00009000 | 2024-05-23 3:40PM EDT | 9.00 | 3.00 | 1.17 | 4.00 | 0.00 | - | 10 | 20 | 536.72% |
| ACB240621P00010000 | 2024-05-29 12:20PM EDT | 10.00 | 3.97 | 2.68 | 5.00 | 0.00 | - | 10 | 59 | 589.06% |
| ACB240621P00011000 | 2024-04-05 9:37AM EDT | 11.00 | 5.05 | 2.93 | 5.75 | 0.00 | - | 25 | 26 | 538.28% |
| ACB240621P00012000 | 2024-04-04 10:26AM EDT | 12.00 | 5.10 | 4.45 | 6.70 | 0.00 | - | 18 | 10 | 554.69% |
| ACB240621P00013000 | 2024-04-30 2:19PM EDT | 13.00 | 5.90 | 5.70 | 8.75 | 0.00 | - | 4 | 4 | 972.27% |
| ACB240621P00014000 | 2024-04-30 3:18PM EDT | 14.00 | 5.70 | 6.70 | 9.75 | 0.00 | - | 8 | 100 | 1,004.69% |
| ACB240621P00018000 | 2024-05-13 12:36PM EDT | 18.00 | 11.20 | 10.70 | 13.85 | 0.00 | - | 2 | 1 | 381.25% |
© 2024 Yahoo. All rights reserved.