AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240510C00006000 | 2024-04-30 3:56PM EDT | 6.00 | 5.30 | 2.07 | 4.75 | 0.00 | - | 10 | 10 | 653.91% |
| MSOS240510C00006500 | 2024-05-03 2:01PM EDT | 6.50 | 3.30 | 2.10 | 5.00 | +1.25 | +60.98% | 5 | 10 | 357.03% |
| MSOS240510C00007500 | 2024-04-25 2:18PM EDT | 7.50 | 1.35 | 1.38 | 2.85 | 0.00 | - | 2 | 31 | 352.34% |
| MSOS240510C00008000 | 2024-05-03 12:54PM EDT | 8.00 | 1.40 | 1.32 | 2.18 | -0.67 | -32.37% | 2 | 76 | 124.22% |
| MSOS240510C00008500 | 2024-05-03 2:16PM EDT | 8.50 | 1.30 | 0.95 | 1.48 | +0.43 | +49.43% | 6 | 3,107 | 79.69% |
| MSOS240510C00009000 | 2024-05-03 3:48PM EDT | 9.00 | 0.76 | 0.67 | 1.00 | -0.34 | -30.91% | 534 | 1,476 | 87.50% |
| MSOS240510C00009500 | 2024-05-03 3:58PM EDT | 9.50 | 0.47 | 0.26 | 0.49 | -0.18 | -27.69% | 822 | 485 | 57.42% |
| MSOS240510C00010000 | 2024-05-03 3:57PM EDT | 10.00 | 0.28 | 0.26 | 0.30 | -0.02 | -6.67% | 1,193 | 11,041 | 84.38% |
| MSOS240510C00010500 | 2024-05-03 3:48PM EDT | 10.50 | 0.15 | 0.15 | 0.18 | -0.05 | -25.00% | 644 | 875 | 90.63% |
| MSOS240510C00011000 | 2024-05-03 3:52PM EDT | 11.00 | 0.10 | 0.09 | 0.15 | -0.02 | -16.67% | 207 | 8,507 | 103.13% |
| MSOS240510C00011500 | 2024-05-03 3:48PM EDT | 11.50 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 443 | 2,764 | 104.69% |
| MSOS240510C00012000 | 2024-05-03 3:47PM EDT | 12.00 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 162 | 17,345 | 114.84% |
| MSOS240510C00012500 | 2024-05-03 2:55PM EDT | 12.50 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 124 | 353 | 117.19% |
| MSOS240510C00013000 | 2024-05-03 3:30PM EDT | 13.00 | 0.03 | 0.02 | 0.11 | +0.01 | +50.00% | 84 | 643 | 153.91% |
| MSOS240510C00013500 | 2024-05-02 9:39AM EDT | 13.50 | 0.12 | 0.00 | 0.44 | 0.00 | - | 1 | 74 | 231.25% |
| MSOS240510C00014000 | 2024-05-01 12:26PM EDT | 14.00 | 0.08 | 0.01 | 0.64 | 0.00 | - | 65 | 388 | 280.08% |
| MSOS240510C00014500 | 2024-05-01 9:43AM EDT | 14.50 | 0.15 | 0.01 | 0.52 | 0.00 | - | 6 | 641 | 277.34% |
| MSOS240510C00015000 | 2024-05-03 11:42AM EDT | 15.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 46 | 470 | 168.75% |
| MSOS240510C00016000 | 2024-05-01 11:54AM EDT | 16.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 102 | 106 | 156.25% |
| MSOS240510C00018000 | 2024-05-03 3:24PM EDT | 18.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 158 | 231.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240510P00005500 | 2024-04-25 1:57PM EDT | 5.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 187.50% |
| MSOS240510P00006000 | 2024-04-22 10:40AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 225 | 162.50% |
| MSOS240510P00006500 | 2024-04-22 9:53AM EDT | 6.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 76 | 137.50% |
| MSOS240510P00007000 | 2024-05-03 2:11PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 16,349 | 112.50% |
| MSOS240510P00007500 | 2024-05-03 2:48PM EDT | 7.50 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 64 | 424 | 107.81% |
| MSOS240510P00008000 | 2024-05-03 3:50PM EDT | 8.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 32 | 2,946 | 106.25% |
| MSOS240510P00008500 | 2024-05-03 3:41PM EDT | 8.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2,275 | 320 | 79.69% |
| MSOS240510P00009000 | 2024-05-03 3:59PM EDT | 9.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 472 | 1,663 | 74.22% |
| MSOS240510P00009500 | 2024-05-03 3:59PM EDT | 9.50 | 0.28 | 0.27 | 0.30 | -0.01 | -3.45% | 1,013 | 7,575 | 74.22% |
| MSOS240510P00010000 | 2024-05-03 3:56PM EDT | 10.00 | 0.61 | 0.58 | 0.87 | +0.16 | +35.56% | 539 | 1,781 | 108.20% |
| MSOS240510P00010500 | 2024-05-03 12:37PM EDT | 10.50 | 0.95 | 0.75 | 1.20 | +0.07 | +7.95% | 209 | 240 | 85.55% |
| MSOS240510P00011000 | 2024-05-03 9:49AM EDT | 11.00 | 1.19 | 1.26 | 1.52 | -0.30 | -20.13% | 1 | 37 | 82.81% |
| MSOS240510P00011500 | 2024-05-03 3:45PM EDT | 11.50 | 1.82 | 1.83 | 1.95 | +0.27 | +17.42% | 2 | 531 | 102.34% |
| MSOS240510P00012000 | 2024-05-02 9:45AM EDT | 12.00 | 2.04 | 2.30 | 2.65 | 0.00 | - | 2,001 | 29,524 | 153.13% |
| MSOS240510P00012500 | 2024-04-09 1:02PM EDT | 12.50 | 3.05 | 2.26 | 4.55 | 0.00 | - | - | 2 | 287.11% |
| MSOS240510P00015000 | 2024-04-15 3:11PM EDT | 15.00 | 6.15 | 5.10 | 6.35 | 0.00 | - | - | 0 | 331.64% |
© 2024 Yahoo. All rights reserved.