AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240628C00005500 | 2024-06-12 12:15PM EDT | 5.50 | 2.33 | 0.98 | 2.45 | 0.00 | - | - | 1 | 1,020.31% |
| MSOS240628C00006000 | 2024-06-27 11:50AM EDT | 6.00 | 1.97 | 0.84 | 1.94 | 0.00 | - | 120 | 41 | 315.63% |
| MSOS240628C00006500 | 2024-06-28 2:16PM EDT | 6.50 | 1.02 | 0.24 | 1.43 | -0.56 | -35.44% | 312 | 336 | 125.00% |
| MSOS240628C00007000 | 2024-06-28 3:55PM EDT | 7.00 | 0.30 | 0.22 | 0.52 | -0.64 | -68.09% | 119 | 788 | 100.00% |
| MSOS240628C00007500 | 2024-06-28 3:19PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | -0.71 | -98.61% | 2,328 | 2,015 | 50.00% |
| MSOS240628C00008000 | 2024-06-28 3:24PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 8,610 | 10,430 | 93.75% |
| MSOS240628C00008500 | 2024-06-28 10:17AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 68 | 3,467 | 137.50% |
| MSOS240628C00009000 | 2024-06-28 10:16AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 1,950 | 187.50% |
| MSOS240628C00009500 | 2024-06-27 3:42PM EDT | 9.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 620 | 1,237 | 225.00% |
| MSOS240628C00010000 | 2024-06-28 9:31AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 221 | 262.50% |
| MSOS240628C00010500 | 2024-06-21 3:03PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 218 | 300.00% |
| MSOS240628C00011000 | 2024-06-12 2:43PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 249 | 325.00% |
| MSOS240628C00011500 | 2024-06-24 2:47PM EDT | 11.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 40 | 362.50% |
| MSOS240628C00012000 | 2024-06-20 12:59PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,513 | 387.50% |
| MSOS240628C00012500 | 2024-06-17 9:36AM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 425.00% |
| MSOS240628C00013000 | 2024-06-18 1:28PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 88 | 450.00% |
| MSOS240628C00013500 | 2024-06-17 11:50AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 475.00% |
| MSOS240628C00014000 | 2024-06-18 3:25PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 51 | 500.00% |
| MSOS240628C00014500 | 2024-05-17 3:58PM EDT | 14.50 | 0.08 | 0.00 | 0.06 | 0.00 | - | 5 | 5 | 650.00% |
| MSOS240628C00015000 | 2024-05-28 1:34PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 26 | 575.00% |
| MSOS240628C00016000 | 2024-06-04 9:30AM EDT | 16.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 17 | 6,924 | 575.00% |
| MSOS240628C00017000 | 2024-05-17 2:35PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 1,295.31% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240628P00005000 | 2024-06-05 10:56AM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 950.00% |
| MSOS240628P00005500 | 2024-06-18 12:38PM EDT | 5.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | - | 27 | 528.13% |
| MSOS240628P00006000 | 2024-06-24 3:29PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,140 | 1,142 | 187.50% |
| MSOS240628P00006500 | 2024-06-28 2:52PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 435 | 50.00% |
| MSOS240628P00007000 | 2024-06-28 9:58AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 34 | 1,015 | 56.25% |
| MSOS240628P00007500 | 2024-06-28 3:56PM EDT | 7.50 | 0.17 | 0.12 | 0.30 | +0.13 | +325.00% | 1,007 | 1,789 | 67.19% |
| MSOS240628P00008000 | 2024-06-28 3:50PM EDT | 8.00 | 0.70 | 0.57 | 0.95 | +0.58 | +483.33% | 669 | 5,034 | 199.22% |
| MSOS240628P00008500 | 2024-06-28 2:50PM EDT | 8.50 | 0.93 | 0.49 | 2.46 | +0.53 | +132.50% | 1 | 133 | 454.69% |
| MSOS240628P00009000 | 2024-06-28 3:49PM EDT | 9.00 | 1.79 | 1.33 | 2.85 | +0.85 | +90.43% | 49 | 158 | 621.09% |
| MSOS240628P00009500 | 2024-06-27 10:24AM EDT | 9.50 | 1.45 | 0.62 | 4.05 | 0.00 | - | 2 | 69 | 481.25% |
| MSOS240628P00010000 | 2024-06-14 10:46AM EDT | 10.00 | 2.95 | 0.94 | 4.55 | 0.00 | - | 1 | 13 | 431.25% |
| MSOS240628P00010500 | 2024-06-21 10:56AM EDT | 10.50 | 3.35 | 1.50 | 4.00 | 0.00 | - | 2 | 0 | 1,120.31% |
| MSOS240628P00011000 | 2024-06-20 2:28PM EDT | 11.00 | 3.70 | 2.00 | 5.10 | 0.00 | - | 2 | 2 | 1,581.25% |
| MSOS240628P00014500 | 2024-05-13 11:14AM EDT | 14.50 | 4.25 | 4.90 | 8.65 | 0.00 | - | 5 | 0 | 1,953.13% |
© 2024 Yahoo. All rights reserved.