AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240920C00002000 | 2024-05-20 1:32PM EDT | 2.00 | 7.40 | 3.30 | 5.90 | 0.00 | - | 1 | 4 | 383.20% |
| MSOS240920C00003000 | 2024-01-04 4:23PM EDT | 3.00 | 4.65 | 5.90 | 9.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSOS240920C00004000 | 2024-06-06 10:40AM EDT | 4.00 | 3.65 | 2.52 | 4.20 | 0.00 | - | 1 | 13 | 127.34% |
| MSOS240920C00005000 | 2024-06-13 2:02PM EDT | 5.00 | 2.64 | 1.02 | 2.68 | 0.00 | - | 20 | 99 | 122.85% |
| MSOS240920C00006000 | 2024-06-13 3:49PM EDT | 6.00 | 1.75 | 1.44 | 2.16 | 0.00 | - | 1 | 85 | 94.14% |
| MSOS240920C00007000 | 2024-06-14 3:13PM EDT | 7.00 | 1.14 | 0.91 | 0.98 | -0.06 | -5.00% | 57 | 488 | 66.41% |
| MSOS240920C00008000 | 2024-06-14 3:47PM EDT | 8.00 | 0.61 | 0.58 | 1.02 | -0.10 | -14.08% | 82 | 642 | 81.15% |
| MSOS240920C00009000 | 2024-06-14 3:49PM EDT | 9.00 | 0.40 | 0.41 | 0.58 | -0.05 | -11.11% | 3,076 | 2,460 | 76.95% |
| MSOS240920C00010000 | 2024-06-14 3:59PM EDT | 10.00 | 0.24 | 0.24 | 0.30 | -0.06 | -20.00% | 97 | 5,748 | 71.68% |
| MSOS240920C00011000 | 2024-06-14 3:32PM EDT | 11.00 | 0.19 | 0.07 | 0.20 | -0.02 | -9.52% | 105 | 3,571 | 67.19% |
| MSOS240920C00012000 | 2024-06-14 1:48PM EDT | 12.00 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 144 | 1,538 | 77.34% |
| MSOS240920C00013000 | 2024-06-13 3:53PM EDT | 13.00 | 0.13 | 0.08 | 0.34 | 0.00 | - | 36 | 1,406 | 93.36% |
| MSOS240920C00014000 | 2024-06-14 12:24PM EDT | 14.00 | 0.11 | 0.05 | 0.51 | -0.03 | -21.43% | 8 | 4,095 | 108.79% |
| MSOS240920C00015000 | 2024-06-13 3:43PM EDT | 15.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 45 | 954 | 82.03% |
| MSOS240920C00016000 | 2024-06-14 1:21PM EDT | 16.00 | 0.08 | 0.07 | 0.13 | +0.01 | +14.29% | 6 | 3,503 | 96.09% |
| MSOS240920C00017000 | 2024-06-12 11:09AM EDT | 17.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 1 | 458 | 110.55% |
| MSOS240920C00018000 | 2024-06-13 12:08PM EDT | 18.00 | 0.06 | 0.03 | 0.48 | -0.03 | -33.33% | 100 | 1,143 | 129.69% |
| MSOS240920C00019000 | 2024-06-12 11:49AM EDT | 19.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 50 | 236 | 100.78% |
| MSOS240920C00020000 | 2024-06-14 9:51AM EDT | 20.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 50 | 1,826 | 112.11% |
| MSOS240920C00021000 | 2024-06-12 3:11PM EDT | 21.00 | 0.06 | 0.03 | 0.18 | 0.00 | - | 68 | 166 | 119.14% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240920P00002000 | 2023-11-08 4:40PM EDT | 2.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | - | 1 | 189.84% |
| MSOS240920P00003000 | 2024-04-19 10:28AM EDT | 3.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 60 | 380 | 106.25% |
| MSOS240920P00004000 | 2024-06-13 1:35PM EDT | 4.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 11 | 306 | 79.69% |
| MSOS240920P00005000 | 2024-06-13 1:36PM EDT | 5.00 | 0.09 | 0.10 | 0.18 | 0.00 | - | 34 | 176 | 61.72% |
| MSOS240920P00006000 | 2024-06-14 3:31PM EDT | 6.00 | 0.34 | 0.35 | 0.39 | +0.03 | +9.68% | 20 | 5,840 | 57.62% |
| MSOS240920P00007000 | 2024-06-14 12:03PM EDT | 7.00 | 0.74 | 0.59 | 0.86 | +0.04 | +5.71% | 12 | 1,309 | 50.20% |
| MSOS240920P00008000 | 2024-06-14 11:46AM EDT | 8.00 | 1.42 | 0.33 | 1.52 | +0.10 | +7.58% | 11 | 2,577 | 60.55% |
| MSOS240920P00009000 | 2024-06-13 3:42PM EDT | 9.00 | 2.01 | 1.45 | 2.30 | -0.07 | -3.37% | 1 | 735 | 60.55% |
| MSOS240920P00010000 | 2024-06-14 1:02PM EDT | 10.00 | 2.94 | 2.22 | 3.20 | +0.13 | +4.63% | 2 | 288 | 63.67% |
| MSOS240920P00011000 | 2024-06-03 2:35PM EDT | 11.00 | 3.32 | 4.00 | 5.30 | 0.00 | - | 1 | 217 | 114.45% |
| MSOS240920P00012000 | 2024-05-17 11:54AM EDT | 12.00 | 3.10 | 4.95 | 5.10 | 0.00 | - | 3 | 1 | 50.00% |
| MSOS240920P00013000 | 2024-06-07 1:44PM EDT | 13.00 | 5.35 | 5.95 | 6.60 | 0.00 | - | 2 | 4 | 99.80% |
| MSOS240920P00014000 | 2024-05-23 1:39PM EDT | 14.00 | 5.60 | 5.95 | 7.05 | 0.00 | - | 2 | 7 | 71.09% |
| MSOS240920P00015000 | 2024-05-16 1:23PM EDT | 15.00 | 5.13 | 6.95 | 8.05 | 0.00 | - | 2 | 0 | 76.56% |
| MSOS240920P00016000 | 2024-01-26 4:32PM EDT | 16.00 | 8.49 | 7.50 | 7.90 | 0.00 | - | 2 | 3 | 0.00% |
| MSOS240920P00018000 | 2024-04-15 2:40PM EDT | 18.00 | 9.35 | 8.40 | 8.70 | 0.00 | - | - | 1 | 0.00% |
| MSOS240920P00019000 | 2024-04-17 3:35PM EDT | 19.00 | 9.90 | 7.90 | 9.90 | 0.00 | - | - | 5 | 0.00% |
| MSOS240920P00020000 | 2024-02-14 2:36PM EDT | 20.00 | 12.03 | 11.40 | 11.95 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.