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 | 5.00 | 8.00 | 0.00 | - | 10 | 125 | 316.80% |
| MSOS250117C00002000 | 2024-04-30 2:28PM EDT | 2.00 | 8.90 | 5.20 | 7.15 | 0.00 | - | 1 | 128 | 307.81% |
| MSOS250117C00003000 | 2024-06-14 12:47PM EDT | 3.00 | 4.33 | 3.65 | 4.50 | -4.07 | -48.45% | 40 | 809 | 75.78% |
| MSOS250117C00004000 | 2024-06-12 3:22PM EDT | 4.00 | 4.05 | 3.20 | 4.40 | 0.00 | - | 3 | 239 | 123.14% |
| MSOS250117C00005000 | 2024-06-13 3:44PM EDT | 5.00 | 2.80 | 2.47 | 2.77 | 0.00 | - | 16 | 3,372 | 78.32% |
| MSOS250117C00006000 | 2024-06-14 3:57PM EDT | 6.00 | 2.05 | 1.89 | 2.14 | -0.15 | -6.82% | 33 | 1,478 | 74.80% |
| MSOS250117C00007000 | 2024-06-14 3:59PM EDT | 7.00 | 1.55 | 1.45 | 1.60 | -0.07 | -4.32% | 119 | 3,636 | 72.17% |
| MSOS250117C00008000 | 2024-06-14 3:48PM EDT | 8.00 | 1.15 | 1.08 | 1.23 | -0.14 | -10.85% | 178 | 2,717 | 71.00% |
| MSOS250117C00009000 | 2024-06-14 12:00PM EDT | 9.00 | 0.97 | 0.81 | 0.96 | -0.05 | -4.90% | 17 | 1,126 | 70.70% |
| MSOS250117C00010000 | 2024-06-14 3:59PM EDT | 10.00 | 0.70 | 0.70 | 0.77 | -0.06 | -7.89% | 404 | 12,623 | 73.34% |
| MSOS250117C00011000 | 2024-06-11 1:29PM EDT | 11.00 | 0.76 | 0.49 | 0.71 | 0.00 | - | 11 | 1,274 | 74.51% |
| MSOS250117C00012000 | 2024-06-14 3:38PM EDT | 12.00 | 0.45 | 0.29 | 0.49 | -0.05 | -10.00% | 23 | 3,171 | 69.43% |
| MSOS250117C00013000 | 2024-06-14 3:33PM EDT | 13.00 | 0.38 | 0.17 | 0.43 | -0.07 | -15.56% | 1 | 519 | 69.34% |
| MSOS250117C00014000 | 2024-06-14 3:53PM EDT | 14.00 | 0.28 | 0.22 | 0.36 | -0.04 | -12.50% | 17 | 1,918 | 73.63% |
| MSOS250117C00015000 | 2024-06-13 3:57PM EDT | 15.00 | 0.25 | 0.22 | 0.28 | -0.02 | -7.41% | 20 | 4,521 | 75.10% |
| MSOS250117C00016000 | 2024-06-14 3:33PM EDT | 16.00 | 0.18 | 0.14 | 0.28 | -0.19 | -51.35% | 3 | 1,591 | 75.78% |
| MSOS250117C00017000 | 2024-06-13 3:57PM EDT | 17.00 | 0.20 | 0.00 | 0.84 | 0.00 | - | 1 | 169 | 95.51% |
| MSOS250117C00018000 | 2024-06-07 12:23PM EDT | 18.00 | 0.20 | 0.09 | 1.66 | 0.00 | - | 31 | 226 | 125.68% |
| MSOS250117C00019000 | 2024-06-10 9:32AM EDT | 19.00 | 0.38 | 0.00 | 0.31 | 0.00 | - | 3 | 36 | 80.47% |
| MSOS250117C00020000 | 2024-06-14 2:35PM EDT | 20.00 | 0.15 | 0.10 | 0.16 | 0.00 | - | 15 | 5,124 | 80.47% |
| MSOS250117C00021000 | 2024-06-10 3:47PM EDT | 21.00 | 0.16 | 0.07 | 0.29 | 0.00 | - | 2 | 847 | 88.87% |
| MSOS250117C00022000 | 2024-05-17 9:30AM EDT | 22.00 | 0.45 | 0.00 | 2.02 | 0.00 | - | 5 | 52 | 146.09% |
| MSOS250117C00023000 | 2024-06-04 3:44PM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 61 | 110.94% |
| MSOS250117C00024000 | 2024-06-13 10:19AM EDT | 24.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 400 | 1,573 | 113.67% |
| MSOS250117C00025000 | 2024-06-14 2:19PM EDT | 25.00 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 303 | 17,163 | 88.28% |
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 | 185.16% |
| MSOS250117P00002000 | 2024-04-30 2:08PM EDT | 2.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 10 | 155 | 110.94% |
| MSOS250117P00003000 | 2024-06-04 9:30AM EDT | 3.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 25 | 816 | 74.61% |
| MSOS250117P00004000 | 2024-06-05 10:02AM EDT | 4.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 30 | 339 | 56.25% |
| MSOS250117P00005000 | 2024-06-14 1:05PM EDT | 5.00 | 0.34 | 0.31 | 0.40 | +0.07 | +25.93% | 1 | 1,844 | 59.08% |
| MSOS250117P00006000 | 2024-06-13 3:46PM EDT | 6.00 | 0.67 | 0.68 | 0.90 | 0.00 | - | 100 | 8,289 | 62.01% |
| MSOS250117P00007000 | 2024-06-14 12:09PM EDT | 7.00 | 1.21 | 1.19 | 1.25 | +0.06 | +5.22% | 67 | 617 | 57.03% |
| MSOS250117P00008000 | 2024-06-14 1:10PM EDT | 8.00 | 1.71 | 1.83 | 1.97 | +0.06 | +3.64% | 2 | 396 | 58.59% |
| MSOS250117P00009000 | 2024-06-14 10:25AM EDT | 9.00 | 2.66 | 2.55 | 2.70 | +0.49 | +22.58% | 1 | 1,257 | 57.72% |
| MSOS250117P00010000 | 2024-06-14 9:39AM EDT | 10.00 | 3.25 | 2.85 | 5.00 | +0.26 | +8.70% | 2 | 2,247 | 82.13% |
| MSOS250117P00011000 | 2024-05-20 11:52AM EDT | 11.00 | 2.90 | 4.15 | 4.90 | 0.00 | - | 2 | 39 | 70.02% |
| 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 | 5.90 | 6.80 | 0.00 | - | 1 | 19 | 72.07% |
| 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 10:17AM EDT | 15.00 | 8.15 | 7.70 | 9.80 | +1.05 | +14.79% | 20 | 184 | 105.76% |
| 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 | 157.32% |
| MSOS250117P00019000 | 2023-09-20 10:49AM EDT | 19.00 | 11.41 | 11.55 | 13.55 | 0.00 | - | 3 | 1 | 110.35% |
| 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 | 165.53% |
| MSOS250117P00022000 | 2023-11-14 10:45AM EDT | 22.00 | 15.10 | 15.15 | 16.00 | 0.00 | - | 1 | 34 | 121.19% |
| MSOS250117P00024000 | 2023-10-03 9:54AM EDT | 24.00 | 17.40 | 17.80 | 19.55 | 0.00 | - | 20 | 1 | 183.89% |
| 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.