Options Chain for AURORA CANNABIS INC COM (ACB) - $4.63 as of 12/3/2024 11:10:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 3.90 | % | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 1.50 | 2.62 | 3.40 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 2.00 | 2.19 | 2.96 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 2.50 | 1.62 | 2.40 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 3.00 | 1.12 | 1.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 3.50 | 0.55 | 1.41 | % | 0 | 0 | 2.34 | 0.98 | 0.12 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 4.00 | 0.19 | 1.00 | 0.58 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.84 | 0.38 | 0.00 | 11/22/2024 | 12/3/2024 9:58:55 AM EST |
| 4.50 | 0.15 | 0.32 | 0.42 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.57 | 0.60 | -0.01 | 11/27/2024 | 12/3/2024 9:58:55 AM EST |
| 5.00 | 0.03 | 0.51 | 0.17 | 0.00 | 0.00% | 0 | 29 | 0.89 | 0.29 | 0.51 | 0.00 | 12/2/2024 | 12/3/2024 9:58:55 AM EST |
| 5.50 | 0.00 | 0.25 | % | 0 | 0 | 1.19 | 0.12 | 0.29 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 1.30 | 0.04 | 0.12 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 6.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.01 | 0.05 | 0.00 | 11/27/2024 | 12/3/2024 9:58:55 AM EST |
| 7.00 | 0.00 | 0.45 | % | 0 | 0 | 2.31 | 0.00 | 0.01 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 7.50 | 0.00 | 0.45 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 8.00 | 0.00 | 0.44 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 8.50 | 0.00 | 0.43 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 9.00 | 0.00 | 0.43 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 9.50 | 0.00 | 0.43 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 10.00 | 0.00 | 0.43 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.43 | % | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 1.50 | 0.00 | 0.43 | % | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 2.00 | 0.00 | 0.43 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 2.50 | 0.00 | 0.43 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 3.00 | 0.00 | 0.43 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 3.50 | 0.00 | 0.46 | % | 0 | 0 | 2.19 | -0.02 | 0.12 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 4.00 | 0.05 | 0.51 | % | 0 | 0 | 1.14 | -0.16 | 0.38 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 4.50 | 0.21 | 0.33 | 0.44 | 0.00 | 0.00% | 0 | 31 | 0.48 | -0.43 | 0.60 | -0.01 | 11/13/2024 | 12/3/2024 9:58:55 AM EST |
| 5.00 | 0.29 | 1.10 | 0.71 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.71 | 0.51 | 0.00 | 11/13/2024 | 12/3/2024 9:58:55 AM EST |
| 5.50 | 0.76 | 1.62 | % | 0 | 0 | 1.82 | -0.88 | 0.29 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 6.00 | 1.25 | 2.04 | 1.63 | 0.00 | 0.00% | 0 | 6 | 2.06 | -0.96 | 0.12 | 0.00 | 11/25/2024 | 12/3/2024 9:58:55 AM EST |
| 6.50 | 1.67 | 2.53 | % | 0 | 0 | 2.26 | -0.99 | 0.05 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 7.00 | 2.16 | 2.99 | % | 0 | 0 | 2.41 | -1.00 | 0.01 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 7.50 | 2.65 | 3.50 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 8.00 | 3.15 | 4.00 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 8.50 | 3.70 | 4.50 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 9.00 | 3.65 | 6.60 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 9.50 | 3.90 | 7.10 | % | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
| 10.00 | 4.80 | 7.60 | % | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST |