AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS260116C00001000 | 2024-06-10 12:55PM EDT | 1.00 | 7.00 | 5.95 | 6.35 | 0.00 | - | 7 | 24 | 121.09% |
| MSOS260116C00002000 | 2024-05-23 2:49PM EDT | 2.00 | 6.50 | 3.00 | 7.50 | 0.00 | - | 1 | 3 | 89.84% |
| MSOS260116C00003000 | 2024-06-04 11:21AM EDT | 3.00 | 5.35 | 3.00 | 5.60 | 0.00 | - | 1 | 99 | 67.48% |
| MSOS260116C00004000 | 2024-06-13 12:22PM EDT | 4.00 | 4.26 | 3.45 | 4.85 | 0.00 | - | 2 | 239 | 92.58% |
| MSOS260116C00005000 | 2024-06-14 10:57AM EDT | 5.00 | 3.40 | 3.05 | 3.70 | -0.60 | -15.00% | 59 | 485 | 78.03% |
| MSOS260116C00006000 | 2024-06-12 11:36AM EDT | 6.00 | 3.00 | 2.49 | 3.85 | -0.55 | -15.49% | 1 | 134 | 85.06% |
| MSOS260116C00007000 | 2024-06-13 1:44PM EDT | 7.00 | 2.50 | 2.50 | 3.25 | -0.50 | -16.67% | 14 | 264 | 85.89% |
| MSOS260116C00008000 | 2024-06-14 12:24PM EDT | 8.00 | 2.38 | 2.30 | 2.60 | -0.12 | -4.80% | 15 | 3,717 | 81.15% |
| MSOS260116C00009000 | 2024-06-14 9:49AM EDT | 9.00 | 1.90 | 1.56 | 2.92 | -0.30 | -13.64% | 2 | 812 | 82.13% |
| MSOS260116C00010000 | 2024-06-14 12:47PM EDT | 10.00 | 1.90 | 1.51 | 2.07 | +0.04 | +2.15% | 9 | 2,975 | 75.15% |
| MSOS260116C00011000 | 2024-06-14 3:43PM EDT | 11.00 | 1.66 | 1.50 | 2.73 | -0.12 | -6.74% | 3 | 109 | 89.70% |
| MSOS260116C00012000 | 2024-06-11 1:18PM EDT | 12.00 | 1.60 | 1.21 | 1.71 | 0.00 | - | 50 | 2,148 | 75.49% |
| MSOS260116C00013000 | 2024-06-03 11:04AM EDT | 13.00 | 1.90 | 0.46 | 1.70 | 0.00 | - | 1 | 355 | 68.46% |
| MSOS260116C00014000 | 2024-06-03 11:38AM EDT | 14.00 | 1.69 | 0.29 | 2.19 | 0.00 | - | 1 | 43 | 76.71% |
| MSOS260116C00015000 | 2024-06-14 2:02PM EDT | 15.00 | 1.16 | 0.95 | 1.34 | -0.03 | -2.52% | 8 | 1,615 | 77.10% |
| MSOS260116C00016000 | 2024-05-20 11:05AM EDT | 16.00 | 2.00 | 0.70 | 2.73 | 0.00 | - | 3 | 43 | 96.53% |
| MSOS260116C00017000 | 2024-05-01 9:52AM EDT | 17.00 | 2.75 | 0.00 | 2.77 | 0.00 | - | 1 | 130 | 89.75% |
| MSOS260116C00018000 | 2024-05-28 1:22PM EDT | 18.00 | 1.20 | 0.00 | 2.41 | 0.00 | - | 2 | 20 | 86.91% |
| MSOS260116C00019000 | 2024-06-14 10:20AM EDT | 19.00 | 0.80 | 0.51 | 1.03 | 0.00 | - | 11 | 809 | 75.49% |
| MSOS260116C00020000 | 2024-06-13 3:32PM EDT | 20.00 | 0.80 | 0.12 | 1.80 | 0.00 | - | 14 | 415 | 83.74% |
| MSOS260116C00021000 | 2024-06-14 10:34AM EDT | 21.00 | 0.68 | 0.47 | 1.49 | -0.07 | -9.33% | 2 | 112 | 86.33% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS260116P00002000 | 2023-11-09 3:14PM EDT | 2.00 | 0.28 | 0.00 | 3.00 | 0.00 | - | 1 | 5 | 233.20% |
| MSOS260116P00003000 | 2024-06-05 11:04AM EDT | 3.00 | 0.20 | 0.00 | 0.41 | 0.00 | - | 6 | 138 | 58.79% |
| MSOS260116P00004000 | 2024-06-12 10:56AM EDT | 4.00 | 0.42 | 0.13 | 0.60 | 0.00 | - | 2 | 41 | 51.86% |
| MSOS260116P00005000 | 2024-05-29 12:32PM EDT | 5.00 | 0.68 | 0.48 | 1.34 | 0.00 | - | 10 | 207 | 59.08% |
| MSOS260116P00006000 | 2024-06-14 10:11AM EDT | 6.00 | 1.45 | 0.00 | 1.89 | +0.50 | +52.63% | 2 | 224 | 74.85% |
| MSOS260116P00007000 | 2024-05-15 12:44PM EDT | 7.00 | 1.46 | 0.00 | 2.85 | 0.00 | - | 40 | 85 | 84.77% |
| MSOS260116P00008000 | 2024-06-14 10:59AM EDT | 8.00 | 2.62 | 1.57 | 3.45 | +0.42 | +19.09% | 32 | 51 | 53.17% |
| MSOS260116P00009000 | 2024-05-23 2:56PM EDT | 9.00 | 2.95 | 2.81 | 4.20 | 0.00 | - | 1 | 55 | 60.60% |
| MSOS260116P00010000 | 2024-05-16 1:00PM EDT | 10.00 | 3.05 | 3.80 | 4.95 | 0.00 | - | 1 | 57 | 63.09% |
| MSOS260116P00011000 | 2024-06-07 12:25PM EDT | 11.00 | 4.95 | 4.60 | 5.75 | 0.00 | - | 1 | 5 | 62.60% |
| MSOS260116P00013000 | 2024-05-07 3:42PM EDT | 13.00 | 5.50 | 5.70 | 6.75 | 0.00 | - | - | 2 | 58.11% |
| MSOS260116P00015000 | 2024-05-06 9:49AM EDT | 15.00 | 7.10 | 7.40 | 8.25 | 0.00 | - | 2 | 4 | 45.51% |
| MSOS260116P00017000 | 2023-11-02 11:51AM EDT | 17.00 | 12.05 | 9.85 | 11.40 | 0.00 | - | - | 1 | 65.67% |
| MSOS260116P00018000 | 2023-09-13 9:44AM EDT | 18.00 | 10.95 | 10.85 | 12.80 | 0.00 | - | - | 0 | 74.85% |
| MSOS260116P00019000 | 2024-02-14 2:52PM EDT | 19.00 | 11.95 | 10.95 | 12.05 | 0.00 | - | 1 | 168 | 39.06% |
| MSOS260116P00020000 | 2024-05-29 10:35AM EDT | 20.00 | 12.38 | 12.90 | 13.05 | 0.00 | - | 2 | 280 | 40.63% |
| MSOS260116P00021000 | 2024-05-23 3:34PM EDT | 21.00 | 12.90 | 12.35 | 15.85 | 0.00 | - | 15 | 107 | 111.91% |
© 2024 Yahoo. All rights reserved.