AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real-time 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 | 2024-06-26 1:01PM EDT | 1.00 | 6.90 | 6.20 | 6.70 | 0.00 | - | 3 | 26 | 114.45% |
| MSOS260116C00002000 | 2024-05-23 2:49PM EDT | 2.00 | 6.50 | 3.10 | 8.00 | 0.00 | - | 1 | 3 | 87.89% |
| MSOS260116C00003000 | 2024-06-04 11:21AM EDT | 3.00 | 5.35 | 3.00 | 5.65 | 0.00 | - | 1 | 99 | 140.43% |
| MSOS260116C00004000 | 2024-06-28 3:34PM EDT | 4.00 | 4.20 | 2.86 | 4.55 | -0.65 | -13.40% | 3 | 245 | 55.18% |
| MSOS260116C00005000 | 2024-06-27 10:06AM EDT | 5.00 | 4.18 | 3.30 | 3.95 | 0.00 | - | 1 | 559 | 77.93% |
| MSOS260116C00006000 | 2024-06-14 11:50AM EDT | 6.00 | 3.00 | 2.70 | 5.00 | 0.00 | - | 1 | 135 | 101.37% |
| MSOS260116C00007000 | 2024-06-26 9:49AM EDT | 7.00 | 3.00 | 2.50 | 3.35 | 0.00 | - | 1 | 326 | 80.57% |
| MSOS260116C00008000 | 2024-06-28 12:44PM EDT | 8.00 | 2.50 | 2.40 | 3.10 | -0.65 | -20.63% | 21 | 3,657 | 84.38% |
| MSOS260116C00009000 | 2024-06-28 12:49PM EDT | 9.00 | 2.64 | 1.87 | 2.50 | -0.11 | -4.00% | 6 | 475 | 75.39% |
| MSOS260116C00010000 | 2024-06-28 3:51PM EDT | 10.00 | 1.96 | 1.70 | 2.20 | -0.44 | -18.33% | 29 | 3,271 | 75.20% |
| MSOS260116C00011000 | 2024-06-28 3:01PM EDT | 11.00 | 1.97 | 1.45 | 2.03 | +0.32 | +19.39% | 2 | 105 | 74.85% |
| MSOS260116C00012000 | 2024-06-21 11:53AM EDT | 12.00 | 1.60 | 1.34 | 1.84 | 0.00 | - | 100 | 2,142 | 75.44% |
| MSOS260116C00013000 | 2024-06-27 11:40AM EDT | 13.00 | 1.65 | 0.84 | 2.32 | 0.00 | - | 400 | 913 | 79.30% |
| MSOS260116C00014000 | 2024-06-03 11:38AM EDT | 14.00 | 1.69 | 0.69 | 2.18 | 0.00 | - | 1 | 43 | 79.00% |
| MSOS260116C00015000 | 2024-06-28 3:51PM EDT | 15.00 | 1.21 | 1.20 | 1.43 | -0.34 | -21.94% | 17 | 1,625 | 78.96% |
| MSOS260116C00016000 | 2024-05-20 11:05AM EDT | 16.00 | 2.00 | 0.75 | 1.99 | 0.00 | - | 3 | 43 | 83.50% |
| MSOS260116C00017000 | 2024-06-17 9:39AM EDT | 17.00 | 1.00 | 0.00 | 2.83 | 0.00 | - | 1 | 129 | 87.50% |
| MSOS260116C00018000 | 2024-05-28 1:22PM EDT | 18.00 | 1.20 | 0.00 | 1.76 | 0.00 | - | 2 | 20 | 74.32% |
| MSOS260116C00019000 | 2024-06-28 10:49AM EDT | 19.00 | 1.10 | 0.64 | 1.09 | -0.05 | -4.35% | 1 | 818 | 76.12% |
| MSOS260116C00020000 | 2024-06-27 3:33PM EDT | 20.00 | 1.05 | 0.75 | 1.29 | 0.00 | - | 18 | 409 | 83.06% |
| MSOS260116C00021000 | 2024-06-28 3:01PM EDT | 21.00 | 0.91 | 0.51 | 1.01 | -0.07 | -7.14% | 5 | 259 | 76.86% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS260116P00002000 | 2024-06-28 1:08PM EDT | 2.00 | 0.08 | 0.00 | 1.99 | -0.20 | -71.43% | 25 | 5 | 169.53% |
| MSOS260116P00003000 | 2024-06-20 9:30AM EDT | 3.00 | 0.25 | 0.00 | 0.41 | 0.00 | - | 6 | 148 | 61.33% |
| MSOS260116P00004000 | 2024-06-24 2:10PM EDT | 4.00 | 0.53 | 0.30 | 1.05 | 0.00 | - | 6 | 45 | 71.48% |
| MSOS260116P00005000 | 2024-06-27 1:36PM EDT | 5.00 | 0.87 | 0.60 | 1.29 | 0.00 | - | 1 | 248 | 63.87% |
| MSOS260116P00006000 | 2024-06-14 10:11AM EDT | 6.00 | 1.45 | 0.00 | 1.91 | 0.00 | - | 2 | 226 | 79.35% |
| MSOS260116P00007000 | 2024-05-15 12:44PM EDT | 7.00 | 1.46 | 0.00 | 2.85 | 0.00 | - | 40 | 85 | 88.87% |
| MSOS260116P00008000 | 2024-06-28 9:52AM EDT | 8.00 | 2.50 | 1.11 | 3.10 | +0.20 | +8.70% | 1 | 123 | 74.85% |
| MSOS260116P00009000 | 2024-05-23 2:56PM EDT | 9.00 | 2.95 | 2.21 | 3.60 | 0.00 | - | 1 | 55 | 68.26% |
| MSOS260116P00010000 | 2024-06-26 12:31PM EDT | 10.00 | 3.80 | 3.85 | 4.20 | 0.00 | - | 15 | 72 | 58.89% |
| MSOS260116P00011000 | 2024-06-07 12:25PM EDT | 11.00 | 4.95 | 3.00 | 5.25 | 0.00 | - | 1 | 5 | 70.51% |
| MSOS260116P00013000 | 2024-05-07 3:42PM EDT | 13.00 | 5.50 | 5.70 | 6.75 | 0.00 | - | - | 2 | 65.43% |
| MSOS260116P00015000 | 2024-05-06 9:49AM EDT | 15.00 | 7.10 | 7.40 | 8.25 | 0.00 | - | 2 | 4 | 56.79% |
| MSOS260116P00017000 | 2024-06-26 12:17PM EDT | 17.00 | 9.35 | 9.25 | 11.95 | 0.00 | - | 2 | 1 | 73.49% |
| MSOS260116P00018000 | 2023-09-13 9:44AM EDT | 18.00 | 10.95 | 10.85 | 12.80 | 0.00 | - | - | 0 | 82.67% |
| MSOS260116P00019000 | 2024-02-14 2:52PM EDT | 19.00 | 11.95 | 10.95 | 12.05 | 0.00 | - | 1 | 168 | 58.98% |
| MSOS260116P00020000 | 2024-05-29 10:35AM EDT | 20.00 | 12.38 | 12.30 | 12.85 | 0.00 | - | 2 | 280 | 51.07% |
| MSOS260116P00021000 | 2024-05-23 3:34PM EDT | 21.00 | 12.90 | 12.95 | 14.45 | 0.00 | - | 15 | 107 | 77.59% |
© 2024 Yahoo. All rights reserved.