NasdaqCM - Delayed Quote • USD
Aurora Cannabis Inc. (ACB)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:58 PM EDT
| 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% |
| 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
CGC Canopy Growth Corporation
8.70
-3.01%
TLRY Tilray Brands, Inc.
1.7500
-4.89%
WEED.TO Canopy Growth Corporation
11.86
-3.34%
CRON Cronos Group Inc.
2.5000
+0.81%
TLRY.TO Tilray Brands, Inc.
2.4100
-4.37%
CURLF Curaleaf Holdings, Inc.
4.7500
-5.94%
TCNNF Trulieve Cannabis Corp.
10.18
-6.26%
OGI Organigram Holdings Inc.
1.8600
-3.63%
GTBIF Green Thumb Industries Inc.
11.80
-5.60%
CRLBF Cresco Labs Inc.
1.9500
-5.34%