AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240920C00002000 | 2024-05-20 1:32PM EDT | 2.00 | 7.40 | 4.70 | 5.90 | 0.00 | - | 1 | 4 | 324.22% |
| MSOS240920C00003000 | 2024-06-17 9:57AM EDT | 3.00 | 4.10 | 2.86 | 5.60 | 0.00 | - | 1 | 3 | 353.52% |
| MSOS240920C00004000 | 2024-06-26 2:23PM EDT | 4.00 | 3.85 | 2.42 | 4.40 | 0.00 | - | 1 | 13 | 88.28% |
| MSOS240920C00005000 | 2024-06-28 3:12PM EDT | 5.00 | 2.45 | 0.97 | 3.55 | -0.40 | -14.04% | 25 | 60 | 193.55% |
| MSOS240920C00006000 | 2024-06-28 2:01PM EDT | 6.00 | 1.85 | 1.55 | 1.77 | -0.41 | -18.14% | 1 | 159 | 65.23% |
| MSOS240920C00007000 | 2024-06-28 2:47PM EDT | 7.00 | 1.24 | 0.95 | 1.14 | -0.22 | -15.07% | 42 | 714 | 63.28% |
| MSOS240920C00008000 | 2024-06-28 3:51PM EDT | 8.00 | 0.51 | 0.62 | 0.68 | -0.50 | -49.50% | 96 | 723 | 64.45% |
| MSOS240920C00009000 | 2024-06-28 3:59PM EDT | 9.00 | 0.42 | 0.36 | 0.58 | -0.28 | -40.00% | 1,027 | 6,227 | 71.29% |
| MSOS240920C00010000 | 2024-06-28 3:51PM EDT | 10.00 | 0.25 | 0.26 | 0.29 | -0.22 | -46.81% | 617 | 5,989 | 69.73% |
| MSOS240920C00011000 | 2024-06-28 3:04PM EDT | 11.00 | 0.20 | 0.10 | 0.20 | -0.11 | -35.48% | 10 | 3,847 | 67.77% |
| MSOS240920C00012000 | 2024-06-28 10:58AM EDT | 12.00 | 0.18 | 0.10 | 0.32 | -0.04 | -18.18% | 50 | 1,512 | 84.77% |
| MSOS240920C00013000 | 2024-06-27 1:35PM EDT | 13.00 | 0.16 | 0.05 | 0.16 | 0.00 | - | 3 | 1,403 | 78.52% |
| MSOS240920C00014000 | 2024-06-28 10:16AM EDT | 14.00 | 0.10 | 0.00 | 0.20 | -0.07 | -41.18% | 6 | 4,171 | 84.96% |
| MSOS240920C00015000 | 2024-06-27 9:58AM EDT | 15.00 | 0.12 | 0.04 | 0.19 | 0.00 | - | 6 | 989 | 94.14% |
| MSOS240920C00016000 | 2024-06-27 1:35PM EDT | 16.00 | 0.08 | 0.02 | 0.99 | 0.00 | - | 2 | 3,137 | 146.88% |
| MSOS240920C00017000 | 2024-06-21 11:08AM EDT | 17.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 3 | 458 | 141.60% |
| MSOS240920C00018000 | 2024-06-26 12:27PM EDT | 18.00 | 0.07 | 0.00 | 0.38 | 0.00 | - | 2 | 1,247 | 123.44% |
| MSOS240920C00019000 | 2024-06-12 11:49AM EDT | 19.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 50 | 236 | 164.65% |
| MSOS240920C00020000 | 2024-06-27 9:43AM EDT | 20.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 25 | 2,043 | 107.03% |
| MSOS240920C00021000 | 2024-06-26 9:30AM EDT | 21.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 19 | 233 | 174.80% |
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 | 207.03% |
| MSOS240920P00003000 | 2024-04-19 10:28AM EDT | 3.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 60 | 380 | 117.97% |
| MSOS240920P00004000 | 2024-06-13 1:35PM EDT | 4.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 11 | 306 | 88.28% |
| MSOS240920P00005000 | 2024-06-25 3:26PM EDT | 5.00 | 0.06 | 0.05 | 0.27 | 0.00 | - | 1 | 176 | 74.61% |
| MSOS240920P00006000 | 2024-06-28 3:34PM EDT | 6.00 | 0.28 | 0.26 | 0.35 | +0.09 | +47.37% | 17 | 5,845 | 62.89% |
| MSOS240920P00007000 | 2024-06-28 3:40PM EDT | 7.00 | 0.62 | 0.54 | 0.73 | +0.18 | +40.91% | 25 | 1,414 | 57.42% |
| MSOS240920P00008000 | 2024-06-28 3:14PM EDT | 8.00 | 1.20 | 1.03 | 1.47 | +0.26 | +27.66% | 212 | 2,187 | 59.57% |
| MSOS240920P00009000 | 2024-06-27 12:18PM EDT | 9.00 | 1.53 | 1.96 | 2.10 | 0.00 | - | 2 | 747 | 62.50% |
| MSOS240920P00010000 | 2024-06-21 2:33PM EDT | 10.00 | 2.88 | 2.65 | 3.70 | 0.00 | - | 6 | 308 | 89.55% |
| MSOS240920P00011000 | 2024-06-27 3:55PM EDT | 11.00 | 3.10 | 3.75 | 3.90 | 0.00 | - | 1 | 207 | 68.36% |
| MSOS240920P00012000 | 2024-05-17 11:54AM EDT | 12.00 | 3.10 | 4.95 | 5.10 | 0.00 | - | 3 | 1 | 99.95% |
| MSOS240920P00013000 | 2024-06-07 1:44PM EDT | 13.00 | 5.35 | 3.80 | 6.90 | 0.00 | - | 2 | 4 | 179.98% |
| MSOS240920P00014000 | 2024-05-23 1:39PM EDT | 14.00 | 5.60 | 4.75 | 6.70 | 0.00 | - | 2 | 7 | 67.97% |
| MSOS240920P00015000 | 2024-05-16 1:23PM EDT | 15.00 | 5.13 | 6.95 | 8.05 | 0.00 | - | 2 | 0 | 127.73% |
| 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.