Options Chain for AURORA CANNABIS INC COM (ACB) - $6.68 as of 5/6/2024 7:01:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.00 | 6.85 | 5.65 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 4:00:01 PM EST |
| 2.50 | 3.55 | 6.35 | 5.17 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 4/24/2024 | 5/3/2024 4:00:01 PM EST |
| 3.00 | 2.99 | 5.85 | % | 0 | 0 | 8.93 | 0.98 | 0.02 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 3.50 | 2.46 | 5.40 | % | 0 | 0 | 7.40 | 0.95 | 0.03 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 4.00 | 0.70 | 4.95 | % | 0 | 0 | 6.58 | 0.92 | 0.05 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 4.50 | 0.30 | 4.50 | % | 0 | 0 | 5.78 | 0.87 | 0.07 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 5.00 | 0.05 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 2 | 5.23 | 0.82 | 0.09 | -0.01 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 5.50 | 0.00 | 3.75 | 1.70 | 0.00 | 0.00% | 0 | 0 | 4.83 | 0.75 | 0.11 | -0.02 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 6.00 | 0.00 | 3.40 | % | 0 | 0 | 4.48 | 0.69 | 0.12 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 6.50 | 0.00 | 2.50 | 1.26 | 0.00 | 0.00% | 0 | 10 | 3.35 | 0.62 | 0.13 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 7.00 | 0.00 | 2.10 | 1.05 | 0.00 | 0.00% | 0 | 63 | 2.68 | 0.55 | 0.14 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 7.50 | 0.00 | 1.28 | 0.90 | 0.00 | 0.00% | 0 | 101 | 1.88 | 0.48 | 0.14 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 8.00 | 0.00 | 2.70 | 2.36 | 0.00 | 0.00% | 0 | 58 | 4.28 | 0.43 | 0.14 | -0.02 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 8.50 | 0.00 | 1.20 | 0.78 | 0.00 | 0.00% | 0 | 57 | 2.36 | 0.37 | 0.13 | -0.02 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 9.00 | 0.35 | 0.60 | 0.37 | 0.00 | 0.00% | 0 | 63 | 1.51 | 0.32 | 0.13 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 9.50 | 0.00 | 2.49 | 2.32 | 0.00 | 0.00% | 0 | 19 | 4.42 | 0.28 | 0.12 | -0.02 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 2.44 | 0.29 | 0.00 | 0.00% | 0 | 65 | 4.48 | 0.24 | 0.11 | -0.02 | 4/22/2024 | 5/3/2024 4:00:01 PM EST |
| 10.50 | 0.00 | 2.40 | % | 0 | 0 | 4.53 | 0.20 | 0.10 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.87 | 0.53 | 0.00 | 0.00% | 0 | 90 | 2.65 | 0.17 | 0.09 | -0.01 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 11.50 | 0.00 | 2.33 | 0.78 | 0.00 | 0.00% | 0 | 2 | 4.66 | 0.15 | 0.08 | -0.01 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 12.00 | 0.00 | 2.30 | % | 0 | 0 | 4.71 | 0.12 | 0.07 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 12.50 | 0.00 | 2.27 | % | 0 | 0 | 4.76 | 0.10 | 0.06 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 13.00 | 0.00 | 2.26 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.84 | 0.09 | 0.06 | -0.01 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 13.50 | 0.00 | 2.24 | % | 0 | 0 | 4.89 | 0.07 | 0.05 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 14.00 | 0.00 | 2.22 | 0.56 | 0.00 | 0.00% | 0 | 13 | 4.94 | 0.06 | 0.04 | -0.01 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 14.50 | 0.00 | 2.22 | % | 0 | 0 | 5.02 | 0.05 | 0.04 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.21 | % | 0 | 0 | 5.07 | 0.04 | 0.03 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 16.00 | 0.00 | 2.19 | % | 0 | 0 | 5.18 | 0.03 | 0.03 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 17.00 | 0.00 | 2.18 | % | 0 | 0 | 5.29 | 0.02 | 0.02 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 2.00 | % | 0 | 0 | 5.16 | 0.02 | 0.01 | 0.00 | 5/3/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 2.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 10 | 2.14 | -0.02 | 0.02 | 0.00 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
| 3.50 | 0.00 | 0.15 | % | 0 | 0 | 2.00 | -0.05 | 0.03 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.20 | % | 0 | 0 | 1.83 | -0.08 | 0.05 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 4.50 | 0.00 | 2.28 | % | 0 | 0 | 5.97 | -0.13 | 0.07 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.37 | 0.30 | 0.00 | 0.00% | 0 | 41 | 5.40 | -0.18 | 0.09 | -0.01 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 5.50 | 0.00 | 2.51 | % | 0 | 0 | 4.97 | -0.25 | 0.11 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 2.65 | 0.52 | 0.00 | 0.00% | 0 | 7 | 2.41 | -0.31 | 0.12 | -0.02 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 6.50 | 0.03 | 2.85 | 1.00 | 0.00 | 0.00% | 0 | 10 | 2.24 | -0.38 | 0.13 | -0.02 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 7.00 | 0.82 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.33 | -0.45 | 0.14 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 7.50 | 0.35 | 1.83 | 2.54 | 0.00 | 0.00% | 0 | 1 | 1.85 | -0.52 | 0.14 | -0.02 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 8.00 | 0.14 | 3.90 | % | 0 | 0 | 4.23 | -0.57 | 0.14 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 8.50 | 0.35 | 4.35 | % | 0 | 0 | 4.33 | -0.63 | 0.13 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 9.00 | 0.79 | 4.80 | % | 0 | 0 | 4.40 | -0.68 | 0.13 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 9.50 | 1.24 | 5.45 | % | 0 | 0 | 4.40 | -0.72 | 0.12 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 10.00 | 1.70 | 5.65 | 3.14 | 0.00 | 0.00% | 0 | 0 | 4.46 | -0.76 | 0.11 | -0.02 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 10.50 | 2.16 | 6.10 | % | 0 | 0 | 4.51 | -0.80 | 0.10 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 11.00 | 2.65 | 6.55 | 4.00 | 0.00 | 0.00% | 0 | 0 | 4.56 | -0.83 | 0.09 | -0.01 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 11.50 | 3.10 | 7.05 | % | 0 | 0 | 4.66 | -0.85 | 0.08 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 12.00 | 3.60 | 7.50 | % | 0 | 0 | 4.69 | -0.88 | 0.07 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 12.50 | 4.05 | 8.25 | % | 0 | 0 | 4.78 | -0.90 | 0.06 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 13.00 | 4.55 | 8.75 | % | 0 | 0 | 4.87 | -0.91 | 0.06 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 13.50 | 5.05 | 9.25 | % | 0 | 0 | 5.23 | -0.93 | 0.05 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 14.00 | 5.55 | 9.70 | % | 0 | 0 | 4.97 | -0.94 | 0.04 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 14.50 | 6.05 | 10.20 | % | 0 | 0 | 5.04 | -0.95 | 0.04 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 15.00 | 6.50 | 10.70 | % | 0 | 0 | 5.11 | -0.96 | 0.03 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 16.00 | 8.10 | 11.70 | % | 0 | 0 | 5.52 | -0.97 | 0.03 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 17.00 | 9.10 | 12.70 | % | 0 | 0 | 5.58 | -0.98 | 0.02 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 18.00 | 10.05 | 14.00 | % | 0 | 0 | 5.42 | -0.98 | 0.01 | 0.00 | 5/3/2024 4:00:01 PM EST |