AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240719C00001000 | 2024-02-29 12:26PM EDT | 1.00 | 8.56 | 7.70 | 10.25 | 0.00 | - | 1 | 2 | 0.00% |
| MSOS240719C00003000 | 2024-05-07 1:58PM EDT | 3.00 | 6.14 | 3.00 | 5.35 | 0.00 | - | 1 | 2 | 607.81% |
| MSOS240719C00004000 | 2024-06-03 9:32AM EDT | 4.00 | 4.06 | 2.20 | 5.05 | 0.00 | - | 1 | 8 | 256.25% |
| MSOS240719C00005000 | 2024-06-27 3:03PM EDT | 5.00 | 3.20 | 0.95 | 3.50 | 0.00 | - | 2 | 135 | 370.31% |
| MSOS240719C00006000 | 2024-06-26 3:26PM EDT | 6.00 | 1.95 | 1.08 | 2.22 | -0.03 | -1.52% | 2 | 737 | 126.17% |
| MSOS240719C00007000 | 2024-06-28 3:51PM EDT | 7.00 | 0.69 | 0.35 | 0.59 | -0.56 | -44.80% | 35 | 1,133 | 57.62% |
| MSOS240719C00008000 | 2024-06-28 3:54PM EDT | 8.00 | 0.16 | 0.16 | 0.20 | -0.39 | -70.91% | 1,277 | 6,802 | 58.20% |
| MSOS240719C00009000 | 2024-06-28 3:55PM EDT | 9.00 | 0.07 | 0.06 | 0.09 | -0.16 | -69.57% | 378 | 6,735 | 68.75% |
| MSOS240719C00010000 | 2024-06-28 3:39PM EDT | 10.00 | 0.04 | 0.01 | 0.05 | -0.05 | -55.56% | 107 | 7,005 | 75.00% |
| MSOS240719C00011000 | 2024-06-28 12:00PM EDT | 11.00 | 0.04 | 0.01 | 0.09 | -0.02 | -33.33% | 328 | 2,578 | 102.34% |
| MSOS240719C00012000 | 2024-06-27 12:44PM EDT | 12.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 1,796 | 125.00% |
| MSOS240719C00013000 | 2024-06-28 10:22AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 350 | 2,550 | 117.19% |
| MSOS240719C00014000 | 2024-06-24 12:11PM EDT | 14.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 30 | 2,204 | 208.59% |
| MSOS240719C00015000 | 2024-06-27 11:35AM EDT | 15.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 19 | 8,358 | 145.31% |
| MSOS240719C00016000 | 2024-06-26 3:31PM EDT | 16.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 45 | 744 | 263.67% |
| MSOS240719C00017000 | 2024-06-17 11:06AM EDT | 17.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 10 | 2,822 | 276.95% |
| MSOS240719C00018000 | 2024-06-27 12:51PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 646 | 168.75% |
| MSOS240719C00019000 | 2024-06-26 11:52AM EDT | 19.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 10 | 839 | 299.22% |
| MSOS240719C00020000 | 2024-06-28 9:58AM EDT | 20.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 11 | 1,868 | 189.06% |
| MSOS240719C00021000 | 2024-06-28 3:29PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 196 | 710 | 171.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240719P00002000 | 2024-01-23 11:03AM EDT | 2.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 20 | 20 | 368.75% |
| MSOS240719P00003000 | 2024-04-03 11:22AM EDT | 3.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 271.09% |
| MSOS240719P00004000 | 2024-06-24 11:39AM EDT | 4.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 599 | 148.44% |
| MSOS240719P00005000 | 2024-06-21 12:57PM EDT | 5.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 103 | 108.59% |
| MSOS240719P00006000 | 2024-06-28 3:26PM EDT | 6.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 62 | 674 | 62.50% |
| MSOS240719P00007000 | 2024-06-28 3:51PM EDT | 7.00 | 0.32 | 0.24 | 0.29 | +0.24 | +300.00% | 193 | 2,478 | 58.20% |
| MSOS240719P00008000 | 2024-06-28 3:50PM EDT | 8.00 | 0.95 | 0.73 | 0.99 | +0.57 | +150.00% | 359 | 2,766 | 59.77% |
| MSOS240719P00009000 | 2024-06-28 3:49PM EDT | 9.00 | 1.84 | 1.52 | 1.88 | +0.72 | +64.29% | 111 | 1,404 | 54.69% |
| MSOS240719P00010000 | 2024-06-28 2:54PM EDT | 10.00 | 2.47 | 1.88 | 3.95 | +0.25 | +11.26% | 8 | 1,357 | 131.25% |
| MSOS240719P00011000 | 2024-06-24 1:20PM EDT | 11.00 | 3.57 | 2.60 | 5.60 | 0.00 | - | 7 | 23 | 188.67% |
| MSOS240719P00012000 | 2024-06-17 9:57AM EDT | 12.00 | 4.91 | 3.90 | 5.80 | 0.00 | - | 9 | 10 | 159.38% |
| MSOS240719P00013000 | 2024-05-24 3:30PM EDT | 13.00 | 4.85 | 3.85 | 6.70 | 0.00 | - | 20 | 0 | 324.80% |
| MSOS240719P00014000 | 2024-05-24 3:29PM EDT | 14.00 | 5.85 | 4.80 | 8.50 | 0.00 | - | 10 | 0 | 456.64% |
| MSOS240719P00016000 | 2024-04-15 2:40PM EDT | 16.00 | 7.25 | 5.05 | 7.65 | 0.00 | - | 5 | 21 | 0.00% |
| MSOS240719P00017000 | 2024-06-26 12:18PM EDT | 17.00 | 9.13 | 7.95 | 11.60 | 0.00 | - | 2 | 2 | 203.91% |
| MSOS240719P00020000 | 2024-04-30 2:58PM EDT | 20.00 | 9.12 | 10.90 | 13.90 | 0.00 | - | 5 | 1 | 453.71% |
© 2024 Yahoo. All rights reserved.