AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS250117C00001000 | 2024-05-31 1:33PM EDT | 1.00 | 7.15 | 4.85 | 8.35 | 0.00 | - | 10 | 125 | 246.09% |
| MSOS250117C00002000 | 2024-04-30 2:28PM EDT | 2.00 | 8.90 | 5.20 | 7.15 | 0.00 | - | 1 | 128 | 255.86% |
| MSOS250117C00003000 | 2024-06-27 2:00PM EDT | 3.00 | 4.90 | 2.36 | 5.10 | 0.00 | - | 2 | 767 | 171.48% |
| MSOS250117C00004000 | 2024-06-27 10:26AM EDT | 4.00 | 4.25 | 2.58 | 3.80 | 0.00 | - | 11 | 228 | 100.98% |
| MSOS250117C00005000 | 2024-06-28 3:32PM EDT | 5.00 | 2.81 | 2.58 | 2.94 | -0.74 | -20.85% | 13 | 3,445 | 70.70% |
| MSOS250117C00006000 | 2024-06-27 10:04AM EDT | 6.00 | 2.62 | 2.05 | 2.26 | 0.00 | - | 38 | 1,526 | 71.00% |
| MSOS250117C00007000 | 2024-06-28 3:55PM EDT | 7.00 | 1.66 | 1.53 | 1.79 | -0.64 | -27.83% | 221 | 3,753 | 70.51% |
| MSOS250117C00008000 | 2024-06-28 3:46PM EDT | 8.00 | 1.25 | 1.24 | 1.34 | -0.45 | -26.47% | 53 | 2,838 | 71.00% |
| MSOS250117C00009000 | 2024-06-28 10:45AM EDT | 9.00 | 1.06 | 0.97 | 1.04 | -0.36 | -25.35% | 9 | 1,354 | 71.39% |
| MSOS250117C00010000 | 2024-06-28 3:59PM EDT | 10.00 | 0.79 | 0.76 | 0.85 | -0.35 | -30.70% | 599 | 13,861 | 72.66% |
| MSOS250117C00011000 | 2024-06-28 3:56PM EDT | 11.00 | 0.64 | 0.56 | 0.80 | -0.23 | -26.44% | 59 | 1,277 | 75.20% |
| MSOS250117C00012000 | 2024-06-28 3:39PM EDT | 12.00 | 0.52 | 0.40 | 0.91 | -0.16 | -23.53% | 6 | 3,190 | 81.35% |
| MSOS250117C00013000 | 2024-06-28 3:04PM EDT | 13.00 | 0.42 | 0.31 | 0.46 | -0.03 | -6.67% | 1 | 520 | 72.46% |
| MSOS250117C00014000 | 2024-06-28 3:04PM EDT | 14.00 | 0.31 | 0.26 | 0.40 | -0.15 | -32.61% | 15 | 1,945 | 74.22% |
| MSOS250117C00015000 | 2024-06-28 3:47PM EDT | 15.00 | 0.25 | 0.25 | 0.38 | -0.17 | -40.48% | 6 | 4,514 | 78.03% |
| MSOS250117C00016000 | 2024-06-27 10:26AM EDT | 16.00 | 0.33 | 0.18 | 0.29 | 0.00 | - | 6 | 1,593 | 76.17% |
| MSOS250117C00017000 | 2024-06-13 3:57PM EDT | 17.00 | 0.20 | 0.00 | 0.37 | 0.00 | - | 1 | 169 | 75.59% |
| MSOS250117C00018000 | 2024-06-25 3:34PM EDT | 18.00 | 0.20 | 0.05 | 0.31 | 0.00 | - | 6 | 192 | 78.71% |
| MSOS250117C00019000 | 2024-06-10 9:32AM EDT | 19.00 | 0.38 | 0.00 | 0.36 | 0.00 | - | 3 | 36 | 81.84% |
| MSOS250117C00020000 | 2024-06-28 3:52PM EDT | 20.00 | 0.15 | 0.13 | 0.27 | -0.04 | -21.05% | 523 | 5,081 | 86.91% |
| MSOS250117C00021000 | 2024-06-10 3:47PM EDT | 21.00 | 0.16 | 0.06 | 0.25 | 0.00 | - | 2 | 847 | 85.16% |
| MSOS250117C00022000 | 2024-05-17 9:30AM EDT | 22.00 | 0.45 | 0.00 | 2.02 | 0.00 | - | 5 | 52 | 144.63% |
| MSOS250117C00023000 | 2024-06-04 3:44PM EDT | 23.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 2 | 61 | 89.06% |
| MSOS250117C00024000 | 2024-06-13 10:19AM EDT | 24.00 | 0.18 | 0.02 | 0.45 | 0.00 | - | 400 | 1,573 | 100.78% |
| MSOS250117C00025000 | 2024-06-28 2:17PM EDT | 25.00 | 0.13 | 0.10 | 0.14 | +0.01 | +8.33% | 35 | 17,583 | 90.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS250117P00001000 | 2024-01-19 10:30AM EDT | 1.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 192.97% |
| MSOS250117P00002000 | 2024-04-30 2:08PM EDT | 2.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 10 | 155 | 117.19% |
| MSOS250117P00003000 | 2024-06-20 10:04AM EDT | 3.00 | 0.29 | 0.00 | 0.29 | 0.00 | - | 100 | 916 | 92.58% |
| MSOS250117P00004000 | 2024-06-26 12:12PM EDT | 4.00 | 0.11 | 0.10 | 0.34 | 0.00 | - | 50 | 333 | 75.98% |
| MSOS250117P00005000 | 2024-06-28 3:31PM EDT | 5.00 | 0.30 | 0.25 | 0.52 | -0.06 | -16.67% | 200 | 1,918 | 67.29% |
| MSOS250117P00006000 | 2024-06-28 3:32PM EDT | 6.00 | 0.65 | 0.61 | 0.79 | +0.13 | +25.00% | 1 | 8,417 | 63.97% |
| MSOS250117P00007000 | 2024-06-28 3:43PM EDT | 7.00 | 1.13 | 1.08 | 1.22 | +0.20 | +21.51% | 24 | 687 | 61.82% |
| MSOS250117P00008000 | 2024-06-24 3:02PM EDT | 8.00 | 1.56 | 1.66 | 1.86 | 0.00 | - | 14 | 393 | 61.82% |
| MSOS250117P00009000 | 2024-06-21 3:06PM EDT | 9.00 | 2.42 | 1.29 | 2.55 | 0.00 | - | 1 | 1,258 | 65.63% |
| MSOS250117P00010000 | 2024-06-27 11:32AM EDT | 10.00 | 2.75 | 3.00 | 4.35 | 0.00 | - | 30 | 2,249 | 82.13% |
| MSOS250117P00011000 | 2024-05-20 11:52AM EDT | 11.00 | 2.90 | 3.55 | 4.25 | 0.00 | - | 2 | 39 | 70.12% |
| MSOS250117P00012000 | 2024-04-05 3:39PM EDT | 12.00 | 4.30 | 2.80 | 3.85 | 0.00 | - | 1 | 14 | 0.00% |
| MSOS250117P00013000 | 2024-05-22 11:16AM EDT | 13.00 | 4.52 | 5.65 | 5.90 | 0.00 | - | 1 | 19 | 50.78% |
| MSOS250117P00014000 | 2024-04-04 3:49PM EDT | 14.00 | 6.20 | 3.25 | 5.65 | 0.00 | - | 4 | 27 | 0.00% |
| MSOS250117P00015000 | 2024-06-14 12:16PM EDT | 15.00 | 8.15 | 6.15 | 8.40 | 0.00 | - | 20 | 179 | 102.93% |
| MSOS250117P00016000 | 2023-10-31 10:28AM EDT | 16.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSOS250117P00017000 | 2024-04-30 2:46PM EDT | 17.00 | 7.15 | 8.70 | 9.30 | 0.00 | - | 1 | 102 | 0.00% |
| MSOS250117P00018000 | 2023-09-25 10:59AM EDT | 18.00 | 10.45 | 11.95 | 13.10 | 0.00 | - | 5 | 10 | 170.70% |
| MSOS250117P00019000 | 2023-09-20 10:49AM EDT | 19.00 | 11.41 | 11.55 | 13.55 | 0.00 | - | 3 | 1 | 127.93% |
| MSOS250117P00020000 | 2024-04-10 3:50PM EDT | 20.00 | 10.90 | 10.40 | 11.00 | 0.00 | - | 1 | 42 | 0.00% |
| MSOS250117P00021000 | 2023-11-22 2:53PM EDT | 21.00 | 14.60 | 14.25 | 16.70 | 0.00 | - | 1 | 3 | 179.49% |
| MSOS250117P00022000 | 2023-11-14 10:45AM EDT | 22.00 | 15.10 | 15.15 | 16.00 | 0.00 | - | 1 | 34 | 139.26% |
| MSOS250117P00024000 | 2023-10-03 9:54AM EDT | 24.00 | 17.40 | 17.80 | 19.55 | 0.00 | - | 20 | 1 | 197.95% |
| MSOS250117P00025000 | 2024-04-12 3:55PM EDT | 25.00 | 16.20 | 14.95 | 17.30 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.