NasdaqCM - Delayed Quote • USD
Aurora Cannabis Inc. (ACB)
At close: 4:00 PM EDT
After hours: 5:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB240503C00004500 | 4/22/2024 4:00 PM | 4.5 | 1.70 | 2.56 | 4.85 | 0.00 | 0.00% | 5 | 0 | 956.25% |
| ACB240503C00005000 | 4/30/2024 7:12 PM | 5 | 3.70 | 2.00 | 4.30 | 0.00 | 0.00% | 4 | 7 | 795.31% |
| ACB240503C00005500 | 5/1/2024 1:47 PM | 5.5 | 2.00 | 1.13 | 3.90 | -1.10 | -35.48% | 1 | 29 | 610.16% |
| ACB240503C00006000 | 5/1/2024 7:57 PM | 6 | 1.20 | 1.12 | 1.53 | -2.05 | -63.08% | 14 | 657 | 262.50% |
| ACB240503C00006500 | 5/1/2024 7:00 PM | 6.5 | 1.11 | 0.78 | 1.02 | -1.64 | -59.64% | 402 | 1,928 | 114.06% |
| ACB240503C00007000 | 5/1/2024 7:59 PM | 7 | 0.49 | 0.47 | 0.54 | -1.83 | -78.88% | 1,077 | 2,674 | 111.72% |
| ACB240503C00007500 | 5/1/2024 7:59 PM | 7.5 | 0.25 | 0.23 | 0.27 | -1.65 | -86.84% | 1,388 | 1,348 | 117.19% |
| ACB240503C00008000 | 5/1/2024 7:58 PM | 8 | 0.12 | 0.11 | 0.13 | -1.38 | -92.00% | 5,059 | 3,029 | 126.56% |
| ACB240503C00008500 | 5/1/2024 7:59 PM | 8.5 | 0.07 | 0.06 | 0.08 | -1.23 | -94.62% | 3,158 | 2,267 | 143.75% |
| ACB240503C00009000 | 5/1/2024 7:59 PM | 9 | 0.05 | 0.04 | 0.05 | -1.03 | -95.37% | 3,103 | 1,205 | 160.94% |
| ACB240503C00009500 | 5/1/2024 7:44 PM | 9.5 | 0.06 | 0.02 | 0.15 | -0.74 | -92.50% | 529 | 189 | 225.00% |
| ACB240503C00010000 | 5/1/2024 7:47 PM | 10 | 0.04 | 0.01 | 0.07 | -0.65 | -94.20% | 3,384 | 4,079 | 212.50% |
| ACB240503C00010500 | 5/1/2024 6:46 PM | 10.5 | 0.05 | 0.01 | 0.15 | -0.48 | -90.57% | 57 | 248 | 278.13% |
| ACB240503C00011000 | 5/1/2024 7:07 PM | 11 | 0.03 | 0.02 | 0.10 | -0.46 | -93.88% | 181 | 617 | 284.38% |
| ACB240503C00011500 | 5/1/2024 1:42 PM | 11.5 | 0.09 | 0.01 | 0.20 | -0.32 | -78.05% | 25 | 78 | 350.00% |
| ACB240503C00012000 | 5/1/2024 6:16 PM | 12 | 0.03 | 0.01 | 0.03 | -0.31 | -91.18% | 211 | 1,202 | 268.75% |
| ACB240503C00012500 | 5/1/2024 1:33 PM | 12.5 | 0.10 | 0.01 | 0.26 | -0.20 | -66.67% | 9 | 22 | 420.31% |
| ACB240503C00014000 | 5/1/2024 7:51 PM | 14 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 427 | 4,170 | 325.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB240503P00003000 | 4/30/2024 5:17 PM | 3 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 22 | 425.00% |
| ACB240503P00003500 | 4/30/2024 5:22 PM | 3.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 32 | 350.00% |
| ACB240503P00004000 | 4/30/2024 6:44 PM | 4 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 277 | 425.00% |
| ACB240503P00004500 | 5/1/2024 2:20 PM | 4.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 503 | 93 | 237.50% |
| ACB240503P00005000 | 5/1/2024 7:50 PM | 5 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 615 | 510 | 228.13% |
| ACB240503P00005500 | 5/1/2024 7:54 PM | 5.5 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 95 | 736 | 196.88% |
| ACB240503P00006000 | 5/1/2024 7:25 PM | 6 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 697 | 1,129 | 171.88% |
| ACB240503P00006500 | 5/1/2024 7:56 PM | 6.5 | 0.05 | 0.04 | 0.09 | 0.00 | 0.00% | 532 | 618 | 132.81% |
| ACB240503P00007000 | 5/1/2024 7:58 PM | 7 | 0.16 | 0.15 | 0.19 | 0.06 | 60.00% | 1,693 | 1,469 | 122.66% |
| ACB240503P00007500 | 5/1/2024 7:48 PM | 7.5 | 0.41 | 0.39 | 0.44 | 0.26 | 173.33% | 871 | 558 | 126.56% |
| ACB240503P00008000 | 5/1/2024 7:42 PM | 8 | 0.80 | 0.72 | 0.82 | 0.50 | 166.67% | 620 | 662 | 131.25% |
| ACB240503P00008500 | 5/1/2024 7:39 PM | 8.5 | 1.25 | 1.15 | 1.37 | 0.71 | 131.48% | 76 | 102 | 172.66% |
| ACB240503P00009500 | 5/1/2024 6:36 PM | 9.5 | 2.23 | 1.55 | 4.35 | 1.08 | 93.91% | 16 | 15 | 555.47% |
| ACB240503P00010000 | 5/1/2024 5:15 PM | 10 | 2.74 | 2.35 | 3.40 | 0.08 | 3.01% | 1 | 24 | 347.66% |
| ACB240503P00010500 | 5/1/2024 5:42 PM | 10.5 | 3.20 | 2.05 | 5.30 | 1.37 | 74.86% | 1 | 13 | 521.88% |
| ACB240503P00011000 | 4/23/2024 7:11 PM | 11 | 3.85 | 2.82 | 5.80 | 0.00 | 0.00% | 1 | 10 | 612.50% |
| ACB240503P00014000 | 4/30/2024 7:41 PM | 14 | 6.50 | 4.55 | 7.00 | 0.00 | 0.00% | 1 | 16 | 625.78% |
Related Tickers
CGC Canopy Growth Corporation
11.44
-23.12%
TLRY Tilray Brands, Inc.
2.0200
-18.22%
WEED.TO Canopy Growth Corporation
15.76
-22.93%
CRON Cronos Group Inc.
2.7100
-7.82%
CURLF Curaleaf Holdings, Inc.
5.66
-9.87%
TCNNF Trulieve Cannabis Corp.
11.90
-17.19%
TLRY.TO Tilray Brands, Inc.
2.7600
-19.30%
DCPH Deciphera Pharmaceuticals, Inc.
25.36
+0.36%
OGI Organigram Holdings Inc.
1.9150
-9.67%
GTBIF Green Thumb Industries Inc.
13.22
-13.88%