Options Chain for AURORA CANNABIS INC COM (ACB) - $4.31 as of 11/20/2024 7:40:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.15 | 3.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 1.50 | 2.63 | 3.20 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 2.00 | 2.12 | 2.67 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 2.50 | 1.62 | 2.09 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 3.00 | 1.12 | 1.67 | % | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 3.50 | 0.62 | 1.18 | % | 0 | 0 | 6.63 | 1.00 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 4.00 | 0.21 | 0.35 | 0.23 | +0.01 | +4.55% | 7 | 2 | 1.67 | 0.84 | 0.92 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 4.50 | 0.01 | 0.05 | 0.01 | -0.04 | -80.00% | 19 | 395 | 0.84 | 0.21 | 1.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 365 | 1.35 | 0.01 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 5.50 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 302 | 3.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 284 | 2.46 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 6.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 26 | 3.54 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 7.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 114 | 8.18 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 7.50 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 8.00 | 0.00 | 0.43 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 8.50 | 0.00 | 0.43 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 9.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 9.50 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.50 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 47 | 1.61 | 0.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 4.00 | 0.01 | 0.05 | 0.02 | -0.05 | -71.43% | 6 | 146 | 0.92 | -0.16 | 0.92 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 4.50 | 0.12 | 0.43 | 0.33 | -0.02 | -5.72% | 5 | 119 | 2.30 | -0.79 | 1.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 5.00 | 0.47 | 1.18 | 0.74 | 0.00 | 0.00% | 0 | 47 | 5.51 | -0.99 | 0.07 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 5.50 | 0.84 | 1.70 | 1.30 | 0.00 | 0.00% | 0 | 4 | 6.67 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 6.00 | 1.34 | 2.20 | 1.79 | 0.00 | 0.00% | 0 | 10 | 7.52 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 6.50 | 1.84 | 2.70 | 1.22 | 0.00 | 0.00% | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:55 PM EST |
| 7.00 | 2.34 | 3.15 | % | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 7.50 | 2.84 | 3.65 | % | 0 | 0 | 9.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 8.00 | 3.30 | 4.15 | % | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 8.50 | 3.80 | 4.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 9.00 | 4.05 | 6.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 9.50 | 4.55 | 7.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 5.05 | 7.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.50 | 5.65 | 8.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 11.00 | 6.15 | 8.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |