NasdaqCM - Delayed Quote USD

Aurora Cannabis Inc. (ACB)

6.71 -0.49 (-6.81%)
At close: April 25 at 4:00 PM EDT
6.94 +0.23 (+3.43%)
After hours: April 25 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ACB240426C00003000 4/2/2024 4:23 PM 3 2.50 2.46 5.85 0.00 0.00% 6 0 1,821.88%
ACB240426C00003500 4/4/2024 2:20 PM 3.5 4.60 2.98 4.30 0.00 0.00% 1 39 1,521.88%
ACB240426C00004000 4/24/2024 2:21 PM 4 3.30 1.92 2.90 0.00 0.00% 1 18 943.75%
ACB240426C00004500 4/23/2024 5:23 PM 4.5 2.70 0.92 4.35 0.00 0.00% 4 12 1,075.00%
ACB240426C00005000 4/25/2024 3:28 PM 5 1.77 1.51 2.50 -0.43 -19.55% 1 13 750.00%
ACB240426C00005500 4/24/2024 4:13 PM 5.5 1.61 0.00 1.53 0.00 0.00% 1 38 617.19%
ACB240426C00006000 4/25/2024 5:52 PM 6 0.90 0.70 0.96 -0.30 -25.00% 155 194 281.25%
ACB240426C00006500 4/25/2024 6:45 PM 6.5 0.34 0.21 0.35 -0.46 -57.50% 284 968 110.94%
ACB240426C00007000 4/25/2024 7:56 PM 7 0.10 0.07 0.10 -0.31 -75.61% 1,408 2,794 137.50%
ACB240426C00007500 4/25/2024 7:57 PM 7.5 0.02 0.02 0.03 -0.20 -90.91% 1,937 1,839 159.38%
ACB240426C00008000 4/25/2024 7:57 PM 8 0.02 0.00 0.02 -0.08 -80.00% 1,528 3,103 187.50%
ACB240426C00008500 4/25/2024 6:27 PM 8.5 0.01 0.00 0.01 -0.05 -83.33% 256 2,121 212.50%
ACB240426C00009000 4/25/2024 2:58 PM 9 0.01 0.00 0.01 -0.03 -75.00% 229 839 250.00%
ACB240426C00009500 4/25/2024 2:18 PM 9.5 0.01 0.00 0.02 0.00 0.00% 5 153 325.00%
ACB240426C00010000 4/25/2024 3:05 PM 10 0.01 0.00 0.01 0.00 0.00% 11 1,497 325.00%
ACB240426C00010500 4/23/2024 6:58 PM 10.5 0.05 0.00 0.14 0.00 0.00% 6 8 565.63%
ACB240426C00011000 4/24/2024 5:08 PM 11 0.01 0.00 0.01 0.00 0.00% 15 185 387.50%
ACB240426C00011500 4/16/2024 2:05 PM 11.5 0.05 0.00 0.60 0.00 0.00% 5 13 946.88%
ACB240426C00012000 4/22/2024 7:14 PM 12 0.01 0.00 0.31 0.00 0.00% 11 17 821.88%
ACB240426C00014000 4/24/2024 6:51 PM 14 0.01 0.00 0.10 0.00 0.00% 15 992 765.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ACB240426P00000500 4/3/2024 6:58 PM 0.5 0.01 0.00 0.01 0.00 0.00% 1 1 2,100.00%
ACB240426P00002500 4/16/2024 2:46 PM 2.5 0.01 0.00 0.05 0.00 0.00% 1 107 1,012.50%
ACB240426P00003000 4/17/2024 3:17 PM 3 0.01 0.00 0.01 0.00 0.00% 1 737 650.00%
ACB240426P00003500 4/23/2024 4:00 PM 3.5 0.01 0.00 0.01 0.00 0.00% 32 406 550.00%
ACB240426P00004000 4/24/2024 7:52 PM 4 0.01 0.00 0.01 0.00 0.00% 1 560 450.00%
ACB240426P00004500 4/24/2024 1:30 PM 4.5 0.03 0.00 0.01 0.00 0.00% 1 158 350.00%
ACB240426P00005000 4/25/2024 2:43 PM 5 0.01 0.00 0.01 0.00 0.00% 4 568 262.50%
ACB240426P00005500 4/25/2024 7:08 PM 5.5 0.01 0.01 0.02 0.00 0.00% 83 541 231.25%
ACB240426P00006000 4/25/2024 7:54 PM 6 0.03 0.03 0.04 0.00 0.00% 86 891 181.25%
ACB240426P00006500 4/25/2024 7:59 PM 6.5 0.10 0.09 0.12 0.01 11.11% 225 1,049 139.06%
ACB240426P00007000 4/25/2024 7:49 PM 7 0.35 0.34 0.41 0.09 34.62% 221 828 137.50%
ACB240426P00007500 4/25/2024 4:18 PM 7.5 0.80 0.75 0.89 0.25 45.45% 114 373 167.19%
ACB240426P00008000 4/24/2024 6:48 PM 8 1.00 0.45 3.20 0.00 0.00% 2 12 693.75%
ACB240426P00008500 4/23/2024 7:55 PM 8.5 1.28 0.76 3.50 0.00 0.00% 10 60 628.13%
ACB240426P00009000 4/18/2024 4:07 PM 9 2.88 1.28 2.78 0.00 0.00% 12 18 825.00%
ACB240426P00010000 4/15/2024 7:02 PM 10 3.95 2.04 5.00 0.00 0.00% 125 124 723.44%
ACB240426P00010500 4/15/2024 2:36 PM 10.5 4.35 2.40 5.25 0.00 0.00% 5 6 487.50%
ACB240426P00011000 4/18/2024 5:29 PM 11 4.70 2.84 4.35 0.00 0.00% 1 34 587.50%
ACB240426P00011500 4/15/2024 4:04 PM 11.5 5.00 4.35 6.60 0.00 0.00% 1 8 1,284.38%
ACB240426P00012500 4/15/2024 2:31 PM 12.5 6.30 3.65 7.85 0.00 0.00% - 2 2,387.50%
ACB240426P00013500 4/18/2024 2:09 PM 13.5 7.56 6.10 7.05 0.00 0.00% - 12 1,065.63%

Related Tickers