Aurora Cannabis Inc. (ACB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB240920C00000500 | 2024-05-28 3:04PM EDT | 0.50 | 5.80 | 3.55 | 5.10 | 0.00 | - | 3 | 3 | 376.56% |
| ACB240920C00001000 | 2024-02-16 1:59PM EDT | 1.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 1 | 223 | 0.00% |
| ACB240920C00001500 | 2024-02-16 4:24PM EDT | 1.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 28 | 0.00% |
| ACB240920C00002000 | 2024-05-28 3:50PM EDT | 2.00 | 4.15 | 1.93 | 3.60 | 0.00 | - | 4 | 0 | 119.53% |
| ACB240920C00002500 | 2024-04-24 9:47AM EDT | 2.50 | 4.50 | 2.73 | 5.70 | 0.00 | - | 9 | 13 | 594.53% |
| ACB240920C00003000 | 2024-06-10 11:42AM EDT | 3.00 | 2.85 | 1.25 | 2.13 | 0.00 | - | 1 | 180 | 147.27% |
| ACB240920C00003500 | 2024-05-28 12:15PM EDT | 3.50 | 3.15 | 0.73 | 1.70 | 0.00 | - | 1 | 3 | 125.20% |
| ACB240920C00004000 | 2024-06-25 1:18PM EDT | 4.00 | 1.20 | 0.95 | 1.68 | 0.00 | - | 30 | 382 | 109.57% |
| ACB240920C00004500 | 2024-06-25 3:49PM EDT | 4.50 | 0.91 | 0.71 | 1.01 | 0.00 | - | 32 | 1,537 | 84.18% |
| ACB240920C00005000 | 2024-06-25 3:51PM EDT | 5.00 | 0.73 | 0.42 | 0.89 | 0.00 | - | 74 | 1,582 | 84.38% |
| ACB240920C00005500 | 2024-06-25 2:00PM EDT | 5.50 | 0.42 | 0.39 | 0.64 | 0.00 | - | 114 | 154 | 86.52% |
| ACB240920C00006000 | 2024-06-24 11:32AM EDT | 6.00 | 0.60 | 0.24 | 0.55 | 0.00 | - | 17 | 1,827 | 86.91% |
| ACB240920C00007000 | 2024-06-24 1:43PM EDT | 7.00 | 0.32 | 0.15 | 0.47 | 0.00 | - | 166 | 1,483 | 98.05% |
| ACB240920C00008000 | 2024-06-25 2:29PM EDT | 8.00 | 0.25 | 0.06 | 0.49 | 0.00 | - | 3 | 553 | 109.96% |
| ACB240920C00009000 | 2024-06-24 3:08PM EDT | 9.00 | 0.22 | 0.00 | 0.33 | 0.00 | - | 35 | 186 | 105.86% |
| ACB240920C00010000 | 2024-06-24 11:39AM EDT | 10.00 | 0.21 | 0.10 | 0.23 | 0.00 | - | 100 | 1,189 | 116.80% |
| ACB240920C00011000 | 2024-06-10 1:59PM EDT | 11.00 | 0.22 | 0.01 | 0.23 | 0.00 | - | 1 | 12 | 116.80% |
| ACB240920C00012000 | 2024-06-17 11:40AM EDT | 12.00 | 0.20 | 0.01 | 0.19 | 0.00 | - | 1 | 80 | 119.92% |
| ACB240920C00013000 | 2024-06-17 1:12PM EDT | 13.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 48 | 127.34% |
| ACB240920C00014000 | 2024-06-20 11:13AM EDT | 14.00 | 0.14 | 0.00 | 0.31 | 0.00 | - | 10 | 143 | 146.88% |
| ACB240920C00015000 | 2024-06-12 10:57AM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 50 | 54 | 191.02% |
| ACB240920C00016000 | 2024-05-28 11:26AM EDT | 16.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 197.27% |
| ACB240920C00018000 | 2024-06-12 10:18AM EDT | 18.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 45 | 173.05% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB240920P00000500 | 2024-02-16 3:02PM EDT | 0.50 | 0.22 | 0.19 | 0.22 | 0.00 | - | 74 | 815 | 470.31% |
| ACB240920P00001000 | 2024-03-05 4:24PM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ACB240920P00001500 | 2024-02-29 10:30AM EDT | 1.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 12 | 286.72% |
| ACB240920P00002000 | 2024-06-24 9:30AM EDT | 2.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 10 | 19,273 | 131.25% |
| ACB240920P00002500 | 2024-03-11 3:53PM EDT | 2.50 | 0.60 | 0.17 | 0.31 | 0.00 | - | 4 | 4 | 145.70% |
| ACB240920P00003000 | 2024-06-24 1:52PM EDT | 3.00 | 0.17 | 0.06 | 0.26 | 0.00 | - | 3 | 242 | 97.27% |
| ACB240920P00003500 | 2024-06-25 9:42AM EDT | 3.50 | 0.34 | 0.00 | 0.57 | 0.00 | - | 50 | 216 | 93.75% |
| ACB240920P00004000 | 2024-06-25 3:50PM EDT | 4.00 | 0.52 | 0.41 | 0.59 | 0.00 | - | 154 | 766 | 96.09% |
| ACB240920P00004500 | 2024-06-25 3:30PM EDT | 4.50 | 0.81 | 0.51 | 0.97 | 0.00 | - | 68 | 1,078 | 94.53% |
| ACB240920P00005000 | 2024-06-24 1:21PM EDT | 5.00 | 1.01 | 0.94 | 1.39 | 0.00 | - | 25 | 1,286 | 108.40% |
| ACB240920P00005500 | 2024-06-24 1:08PM EDT | 5.50 | 1.28 | 1.30 | 1.72 | 0.00 | - | 69 | 208 | 108.98% |
| ACB240920P00006000 | 2024-06-25 3:41PM EDT | 6.00 | 1.67 | 1.66 | 2.33 | 0.00 | - | 1 | 1,746 | 121.68% |
| ACB240920P00007000 | 2024-06-21 1:04PM EDT | 7.00 | 2.25 | 2.50 | 2.88 | 0.00 | - | 8 | 759 | 109.38% |
| ACB240920P00008000 | 2024-06-20 3:39PM EDT | 8.00 | 3.00 | 2.82 | 3.80 | 0.00 | - | 6 | 66 | 57.81% |
| ACB240920P00009000 | 2024-06-21 11:38AM EDT | 9.00 | 4.29 | 3.90 | 5.45 | 0.00 | - | 20 | 114 | 138.67% |
| ACB240920P00010000 | 2024-06-20 11:45AM EDT | 10.00 | 5.26 | 4.70 | 6.45 | 0.00 | - | 2 | 77 | 136.52% |
| ACB240920P00011000 | 2024-04-04 1:23PM EDT | 11.00 | 5.30 | 4.30 | 6.20 | 0.00 | - | 1 | 1 | 0.00% |
| ACB240920P00012000 | 2024-04-30 1:36PM EDT | 12.00 | 5.95 | 4.70 | 7.85 | 0.00 | - | - | 0 | 193.36% |
| ACB240920P00014000 | 2024-05-28 1:16PM EDT | 14.00 | 8.42 | 8.10 | 10.60 | 0.00 | - | 35 | 35 | 121.09% |
| ACB240920P00015000 | 2024-06-12 12:00PM EDT | 15.00 | 9.09 | 9.10 | 11.60 | 0.00 | - | 35 | 35 | 127.34% |
| ACB240920P00017000 | 2024-05-16 12:46PM EDT | 17.00 | 10.03 | 9.35 | 13.45 | 0.00 | - | - | 0 | 299.02% |
© 2024 Yahoo. All rights reserved.