Aurora Cannabis Inc. (ACB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB240621C00000500 | 2024-02-16 4:12PM EDT | 0.50 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 190 | 4,666 | 0.00% |
| ACB240621C00001000 | 2024-03-06 10:32AM EDT | 1.00 | 1.90 | 3.85 | 5.95 | 0.00 | - | 27 | 1 | 0.00% |
| ACB240621C00001500 | 2024-04-02 12:15PM EDT | 1.50 | 3.90 | 4.30 | 7.55 | 0.00 | - | 50 | 1 | 293.75% |
| ACB240621C00002000 | 2024-03-12 1:47PM EDT | 2.00 | 1.10 | 4.10 | 5.50 | 0.00 | - | 4 | 4 | 300.00% |
| ACB240621C00002500 | 2024-04-03 1:17PM EDT | 2.50 | 4.40 | 4.05 | 6.45 | 0.00 | - | 100 | 0 | 355.47% |
| ACB240621C00003000 | 2024-04-19 3:22PM EDT | 3.00 | 3.50 | 4.10 | 4.75 | 0.00 | - | 1 | 2 | 171.88% |
| ACB240621C00003500 | 2024-05-08 10:13AM EDT | 3.50 | 2.85 | 3.60 | 4.20 | 0.00 | - | 4 | 0 | 125.00% |
| ACB240621C00004000 | 2024-05-16 3:54PM EDT | 4.00 | 3.40 | 3.10 | 3.65 | 0.00 | - | 8 | 296 | 198.05% |
| ACB240621C00004500 | 2024-05-16 1:27PM EDT | 4.50 | 3.52 | 2.71 | 3.20 | 0.00 | - | 2 | 88 | 114.84% |
| ACB240621C00005000 | 2024-05-17 3:23PM EDT | 5.00 | 2.37 | 2.31 | 2.73 | +0.19 | +8.72% | 7 | 272 | 112.89% |
| ACB240621C00005500 | 2024-04-30 1:43PM EDT | 5.50 | 2.50 | 1.58 | 2.78 | 0.00 | - | 3 | 216 | 122.27% |
| ACB240621C00006000 | 2024-05-16 1:01PM EDT | 6.00 | 1.86 | 1.54 | 2.00 | 0.00 | - | 11 | 3,464 | 112.31% |
| ACB240621C00007000 | 2024-05-17 3:41PM EDT | 7.00 | 1.10 | 1.13 | 1.42 | -0.33 | -23.08% | 126 | 1,598 | 121.68% |
| ACB240621C00008000 | 2024-05-17 3:50PM EDT | 8.00 | 0.86 | 0.78 | 0.90 | -0.14 | -14.00% | 171 | 1,741 | 118.95% |
| ACB240621C00009000 | 2024-05-17 2:58PM EDT | 9.00 | 0.51 | 0.53 | 0.75 | -0.23 | -31.08% | 39 | 519 | 128.91% |
| ACB240621C00010000 | 2024-05-17 3:39PM EDT | 10.00 | 0.45 | 0.37 | 0.51 | -0.05 | -10.00% | 111 | 971 | 129.30% |
| ACB240621C00011000 | 2024-05-17 12:40PM EDT | 11.00 | 0.34 | 0.25 | 0.47 | -0.15 | -30.61% | 46 | 254 | 138.28% |
| ACB240621C00012000 | 2024-05-17 12:44PM EDT | 12.00 | 0.30 | 0.15 | 0.45 | -0.05 | -14.29% | 40 | 960 | 145.70% |
| ACB240621C00013000 | 2024-05-16 12:48PM EDT | 13.00 | 0.15 | 0.12 | 0.34 | 0.00 | - | 2 | 74 | 148.05% |
| ACB240621C00014000 | 2024-05-17 10:18AM EDT | 14.00 | 0.20 | 0.10 | 0.30 | -0.10 | -33.33% | 120 | 662 | 154.69% |
| ACB240621C00015000 | 2024-05-02 10:20AM EDT | 15.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | - | 8 | 160.16% |
| ACB240621C00018000 | 2024-05-17 3:37PM EDT | 18.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 66 | 32 | 181.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB240621P00000500 | 2024-04-03 10:19AM EDT | 0.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 1,131.25% |
| ACB240621P00001000 | 2024-02-16 4:17PM EDT | 1.00 | 0.63 | 0.61 | 0.68 | +0.02 | +3.28% | 5 | 218 | 923.44% |
| ACB240621P00001500 | 2024-02-23 10:38AM EDT | 1.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 521.88% |
| ACB240621P00002000 | 2024-04-18 3:54PM EDT | 2.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 31 | 348 | 218.75% |
| ACB240621P00002500 | 2024-04-01 1:37PM EDT | 2.50 | 0.16 | 0.00 | 1.65 | 0.00 | - | 2 | 14 | 506.25% |
| ACB240621P00003000 | 2024-05-10 2:37PM EDT | 3.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 153.13% |
| ACB240621P00003500 | 2024-04-29 9:57AM EDT | 3.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 206 | 183.59% |
| ACB240621P00004000 | 2024-05-15 1:38PM EDT | 4.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 1 | 26 | 184.77% |
| ACB240621P00004500 | 2024-05-13 11:20AM EDT | 4.50 | 0.20 | 0.00 | 0.39 | 0.00 | - | 1 | 11 | 150.39% |
| ACB240621P00005000 | 2024-05-17 3:33PM EDT | 5.00 | 0.20 | 0.16 | 0.30 | -0.02 | -9.09% | 19 | 224 | 133.59% |
| ACB240621P00005500 | 2024-05-16 1:32PM EDT | 5.50 | 0.33 | 0.20 | 0.36 | 0.00 | - | 2 | 164 | 118.75% |
| ACB240621P00006000 | 2024-05-17 1:31PM EDT | 6.00 | 0.50 | 0.39 | 0.60 | 0.00 | - | 8 | 2,967 | 127.34% |
| ACB240621P00007000 | 2024-05-17 3:00PM EDT | 7.00 | 1.01 | 0.84 | 1.07 | +0.05 | +5.21% | 138 | 194 | 128.71% |
| ACB240621P00008000 | 2024-05-16 1:29PM EDT | 8.00 | 1.26 | 1.42 | 1.82 | 0.00 | - | 3 | 299 | 136.52% |
| ACB240621P00009000 | 2024-05-16 2:06PM EDT | 9.00 | 2.30 | 2.15 | 2.67 | 0.00 | - | 23 | 16 | 145.90% |
| ACB240621P00010000 | 2024-05-02 9:49AM EDT | 10.00 | 3.35 | 2.63 | 4.85 | 0.00 | - | 2 | 46 | 208.59% |
| ACB240621P00011000 | 2024-04-05 9:37AM EDT | 11.00 | 5.05 | 2.93 | 5.75 | 0.00 | - | 25 | 26 | 184.38% |
| ACB240621P00012000 | 2024-04-04 10:26AM EDT | 12.00 | 5.10 | 4.45 | 6.70 | 0.00 | - | 18 | 10 | 230.47% |
| ACB240621P00013000 | 2024-04-30 2:19PM EDT | 13.00 | 5.90 | 4.85 | 6.85 | 0.00 | - | 4 | 4 | 148.05% |
| ACB240621P00014000 | 2024-04-30 3:18PM EDT | 14.00 | 5.70 | 5.70 | 8.00 | 0.00 | - | 8 | 100 | 160.55% |
| ACB240621P00018000 | 2024-05-13 12:36PM EDT | 18.00 | 11.20 | 9.00 | 12.50 | 0.00 | - | 2 | 1 | 175.78% |
© 2024 Yahoo. All rights reserved.