Options Chain for AURORA CANNABIS INC COM (ACB) - $7.42 as of 4/23/2024 8:00:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.05 | 8.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 1.00 | 5.60 | 8.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 1.50 | 5.45 | 6.80 | 6.55 | % | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:57 PM EST | |
| 2.00 | 5.25 | 6.30 | % | 0 | 0 | 9.97 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 2.50 | 4.65 | 5.05 | % | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 3.00 | 4.15 | 6.55 | 2.50 | 0.00 | 0.00% | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/23/2024 3:59:57 PM EST |
| 3.50 | 2.72 | 5.85 | 4.60 | 0.00 | 0.00% | 0 | 39 | 8.34 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/23/2024 3:59:57 PM EST |
| 4.00 | 2.47 | 3.55 | 2.22 | 0.00 | 0.00% | 0 | 19 | 8.34 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:57 PM EST |
| 4.50 | 2.50 | 3.85 | 2.70 | +0.80 | +42.11% | 4 | 17 | 4.32 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 5.00 | 1.91 | 2.58 | 2.00 | +0.80 | +66.67% | 25 | 88 | 4.80 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 5.50 | 1.26 | 2.66 | 1.90 | +1.07 | +128.92% | 34 | 138 | 6.76 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 6.00 | 1.39 | 1.58 | 1.15 | +0.66 | +134.70% | 157 | 855 | 2.54 | 0.95 | 0.14 | -0.01 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 6.50 | 1.00 | 1.18 | 1.02 | +0.78 | +325.00% | 878 | 952 | 1.78 | 0.82 | 0.24 | -0.04 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 7.00 | 0.66 | 0.70 | 0.67 | +0.55 | +458.34% | 5,077 | 1,849 | 1.74 | 0.66 | 0.31 | -0.07 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 7.50 | 0.42 | 0.45 | 0.44 | +0.37 | +528.58% | 3,159 | 1,101 | 1.85 | 0.49 | 0.33 | -0.08 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 8.00 | 0.26 | 0.27 | 0.26 | +0.22 | +550.00% | 11,014 | 383 | 1.86 | 0.35 | 0.30 | -0.07 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 8.50 | 0.15 | 0.21 | 0.15 | +0.12 | +400.00% | 724 | 1,547 | 1.84 | 0.23 | 0.24 | -0.06 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 9.00 | 0.08 | 0.11 | 0.11 | +0.10 | +1,000.00% | 899 | 545 | 1.96 | 0.15 | 0.18 | -0.05 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 9.50 | 0.01 | 0.10 | 0.06 | +0.02 | +50.00% | 69 | 164 | 1.88 | 0.11 | 0.13 | -0.04 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 10.00 | 0.02 | 0.07 | 0.06 | +0.05 | +500.00% | 1,033 | 1,043 | 2.15 | 0.06 | 0.09 | -0.03 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 10.50 | 0.00 | 0.08 | 0.05 | +0.04 | +400.00% | 6 | 12 | 2.78 | 0.04 | 0.06 | -0.02 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 11.00 | 0.00 | 0.04 | 0.04 | +0.03 | +300.00% | 63 | 136 | 2.62 | 0.03 | 0.04 | -0.02 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 11.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 2.96 | 0.02 | 0.03 | -0.01 | 4/16/2024 | 4/23/2024 3:59:57 PM EST |
| 12.00 | 0.00 | 2.08 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.01 | 0.02 | -0.01 | 4/22/2024 | 4/23/2024 3:59:57 PM EST |
| 12.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.01 | 0.02 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.12 | % | 0 | 0 | 0.00 | 0.01 | 0.02 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 13.50 | 0.00 | 1.86 | % | 0 | 0 | 0.00 | 0.01 | 0.01 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 14 | 971 | 3.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/23/2024 3:59:57 PM EST |
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 3:59:57 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 737 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 3:59:57 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 32 | 418 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 42 | 570 | 3.21 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 4.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 158 | 3.20 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:57 PM EST |
| 5.00 | 0.01 | 0.10 | 0.02 | -0.01 | -33.34% | 120 | 573 | 2.82 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 5.50 | 0.01 | 0.06 | 0.02 | -0.08 | -80.00% | 306 | 475 | 2.06 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 6.00 | 0.05 | 0.06 | 0.05 | -0.26 | -83.88% | 296 | 854 | 1.82 | -0.05 | 0.14 | -0.01 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 6.50 | 0.11 | 0.15 | 0.12 | -0.41 | -77.36% | 306 | 512 | 1.82 | -0.18 | 0.24 | -0.04 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 7.00 | 0.28 | 0.31 | 0.31 | -0.67 | -68.37% | 504 | 92 | 1.76 | -0.34 | 0.31 | -0.07 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 7.50 | 0.54 | 0.57 | 0.55 | -0.81 | -59.56% | 268 | 177 | 1.82 | -0.51 | 0.33 | -0.08 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 8.00 | 0.84 | 0.91 | 0.97 | -0.81 | -45.51% | 4 | 9 | 1.81 | -0.65 | 0.30 | -0.07 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 8.50 | 1.23 | 1.30 | 1.28 | -1.57 | -55.09% | 10 | 55 | 1.84 | -0.77 | 0.24 | -0.06 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 9.00 | 1.07 | 2.63 | 2.88 | 0.00 | 0.00% | 0 | 18 | 5.92 | -0.85 | 0.18 | -0.05 | 4/18/2024 | 4/23/2024 3:59:57 PM EST |
| 9.50 | 0.91 | 2.95 | % | 0 | 0 | 5.59 | -0.89 | 0.13 | -0.04 | 4/23/2024 3:59:57 PM EST | |||
| 10.00 | 1.38 | 4.75 | 3.95 | 0.00 | 0.00% | 0 | 124 | 0.00 | -0.94 | 0.09 | -0.03 | 4/15/2024 | 4/23/2024 3:59:57 PM EST |
| 10.50 | 1.04 | 5.30 | 4.35 | 0.00 | 0.00% | 0 | 6 | 0.00 | -0.96 | 0.06 | -0.02 | 4/15/2024 | 4/23/2024 3:59:57 PM EST |
| 11.00 | 1.53 | 5.80 | 4.70 | 0.00 | 0.00% | 0 | 34 | 0.00 | -0.97 | 0.04 | -0.02 | 4/18/2024 | 4/23/2024 3:59:57 PM EST |
| 11.50 | 2.02 | 6.30 | 5.00 | 0.00 | 0.00% | 0 | 8 | 0.00 | -0.98 | 0.03 | -0.01 | 4/15/2024 | 4/23/2024 3:59:57 PM EST |
| 12.00 | 3.35 | 6.80 | % | 0 | 0 | 0.00 | -0.99 | 0.02 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 12.50 | 3.85 | 7.25 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.99 | 0.02 | -0.01 | 4/15/2024 | 4/23/2024 3:59:57 PM EST |
| 13.00 | 4.35 | 7.75 | % | 0 | 0 | 0.00 | -0.99 | 0.02 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 13.50 | 4.85 | 8.25 | 7.56 | 0.00 | 0.00% | 0 | 12 | 0.00 | -0.99 | 0.01 | -0.01 | 4/18/2024 | 4/23/2024 3:59:57 PM EST |
| 14.00 | 5.35 | 8.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST |