NasdaqCM - Delayed Quote USD

Aurora Cannabis Inc. (ACB)

7.36 -1.87 (-20.26%)
At close: 4:00 PM EDT
7.34 -0.02 (-0.27%)
After hours: 5:43 PM EDT

Calls

In The Money

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%

Puts

In The Money

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