ETFMG Alternative Harvest ETF

PSE: MJ

GO

After Hours

Mar 5, 2021

MJ

$

21.31

Change

+0.10 +0.47%

Volume

YTD return

n/a

5 yr avg return

n/a

Total net assets

n/a

52 week low

52 week high

$8.81

$34.58

OPTION CHAIN FOR ETFMG ALTERNATIVE HARVEST ETF

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.90 0.00 34.00 1.10 1.30 5.00 20.00 quote 0.03 0.00 123.00 0.00 0.05 76.00
quote 0.25 0.00 27.00 0.65 0.80 20.50 quote 0.05 0.00 119.00 0.00 0.05 9.00
quote 0.10 0.00 59.00 0.10 0.30 366.00 21.00 quote 0.15 0.00 73.00 0.00 0.05 52.00
21.21 Current price as of 3/05/2021 08:00:00 PM
quote 0.03 0.00 19.00 0.00 0.05 21.00 21.50 quote 0.24 0.00 41.00 0.20 0.35 61.00
quote 0.01 0.00 54.00 0.00 0.05 80.00 22.00 quote 0.83 0.00 43.00 0.70 0.90 160.00
quote 0.03 0.00 3.00 0.00 0.05 123.00 22.50 quote 1.41 0.00 67.00 1.20 1.40 129.00
quote 0.03 0.00 14.00 0.00 0.05 225.00 23.00 quote 1.80 0.00 174.00 1.70 1.90 182.00
quote 0.03 0.00 8.00 0.00 0.05 536.00 23.50 quote 2.55 0.00 54.00 2.20 2.35 165.00
quote 0.05 0.00 8.00 0.00 0.05 337.00 24.00 quote 2.83 0.00 9.00 2.70 2.90 400.00
quote 0.03 0.00 27.00 0.00 0.05 1,890 24.50 quote 3.98 0.00 11.00 3.20 3.40 156.00
quote 0.03 0.00 68.00 0.00 0.05 606.00 25.00 quote 3.80 0.00 33.00 3.70 3.90 158.00
quote 0.04 0.00 1.00 0.00 0.05 324.00 25.50 quote 4.00 0.00 100.00 4.20 4.40 100.00
quote 0.03 0.00 1.00 0.00 0.05 611.00 26.00 quote 5.40 0.00 0.00 4.70 4.90 53.00
quote 0.03 0.00 1.00 0.00 0.05 94.00 26.50 quote 0.00 0.00 0.00 5.10 5.40
quote 0.03 0.00 6.00 0.00 0.05 80.00 27.00 quote 6.30 0.00 3.00 5.60 5.90 12.00
quote 0.04 0.00 0.00 0.00 0.05 34.00 27.50 quote 0.00 0.00 0.00 6.10 7.10
quote 0.03 0.00 0.00 0.00 0.05 556.00 28.00 quote 5.85 0.00 0.00 6.70 6.90 1.00
quote 0.04 0.00 0.00 0.00 0.05 16.00 28.50 quote 0.00 0.00 0.00 7.20 7.40
quote 0.05 0.00 0.00 0.00 0.05 49.00 29.00 quote 0.00 0.00 0.00 7.60 8.10
quote 0.10 0.00 0.00 0.00 0.10 3.00 29.50 quote 0.00 0.00 0.00 8.10 8.60
quote 0.04 0.00 0.00 0.00 0.05 58.00 30.00 quote 8.93 0.00 1.00 8.60 9.10 1.00
quote 0.10 0.00 0.00 0.00 0.05 48.00 30.50 quote 0.00 0.00 0.00 9.10 9.60
quote 0.10 0.00 0.00 0.00 0.05 401.00 31.00 quote 9.98 0.00 1.00 9.60 10.10 1.00
quote 0.02 0.00 0.00 0.00 0.05 427.00 31.50 quote 0.00 0.00 0.00 10.10 10.60
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 4.10 4.40 17.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 3.10 3.40 18.00 quote 0.05 0.00 18.00 0.00 0.10
quote 0.00 0.00 0.00 2.65 2.90 18.50 quote 0.06 0.00 7.00 0.05 0.15 1.00
quote 2.30 0.00 10.00 2.20 2.40 4.00 19.00 quote 0.16 0.00 73.00 0.10 0.20 18.00
quote 0.85 0.00 3.00 1.40 1.65 1.00 20.00 quote 0.30 0.00 102.00 0.25 0.40 119.00
quote 1.18 0.00 55.00 1.10 1.25 7.00 20.50 quote 0.51 0.00 28.00 0.45 0.55 56.00
quote 0.92 0.00 60.00 0.85 1.00 15.00 21.00 quote 1.01 0.00 44.00 0.65 0.75 112.00
21.21 Current price as of 3/05/2021 08:00:00 PM
quote 0.67 0.00 20.00 0.65 0.75 8.00 21.50 quote 1.01 0.00 43.00 0.95 1.10 101.00
quote 0.50 0.00 65.00 0.45 0.55 19.00 22.00 quote 1.47 0.00 30.00 1.25 1.40 153.00
quote 0.35 0.00 61.00 0.35 0.45 42.00 22.50 quote 1.95 0.00 104.00 1.60 1.80 71.00
quote 0.28 0.00 66.00 0.25 0.35 68.00 23.00 quote 2.13 0.00 18.00 2.00 2.15 160.00
quote 0.20 0.00 28.00 0.15 0.25 78.00 23.50 quote 2.78 0.00 7.00 2.45 2.65 202.00
quote 0.15 0.00 232.00 0.15 0.20 57.00 24.00 quote 2.99 0.00 5.00 2.90 3.10 96.00
quote 0.14 0.00 6.00 0.10 0.15 232.00 24.50 quote 3.40 0.00 0.00 3.30 3.60 5.00
quote 0.10 0.00 35.00 0.05 0.15 305.00 25.00 quote 4.10 0.00 8.00 3.80 4.10 60.00
quote 0.09 0.00 9.00 0.05 0.10 46.00 25.50 quote 4.00 0.00 100.00 4.30 4.50 3.00
quote 0.03 0.00 9.00 0.00 0.10 125.00 26.00 quote 5.50 0.00 0.00 4.70 5.00 101.00
quote 0.15 0.00 0.00 0.00 0.10 51.00 26.50 quote 0.00 0.00 0.00 5.20 5.50
quote 0.05 0.00 13.00 0.00 0.10 59.00 27.00 quote 3.46 0.00 0.00 5.70 6.00 1.00
quote 0.25 0.00 0.00 0.00 0.10 9.00 27.50 quote 0.00 0.00 0.00 6.20 6.50
quote 0.10 0.00 0.00 0.00 0.05 20.00 28.00 quote 4.20 0.00 0.00 6.70 7.00 2.00
quote 0.05 0.00 0.00 0.00 0.15 7.00 28.50 quote 0.00 0.00 0.00 7.20 7.50
quote 0.01 0.00 0.00 0.00 0.10 39.00 29.00 quote 0.00 0.00 0.00 7.70 8.00
quote 0.05 0.00 1.00 0.00 0.15 3.00 29.50 quote 0.00 0.00 0.00 8.10 9.40
quote 0.02 0.00 0.00 0.00 0.10 42.00 30.00 quote 7.84 0.00 0.00 8.50 9.50 1.00
quote 0.10 0.00 0.00 0.00 0.15 22.00 30.50 quote 0.00 0.00 0.00 8.60 11.40
quote 0.50 0.00 0.00 0.00 0.10 1.00 31.00 quote 6.85 0.00 0.00 9.10 11.70 1.00
quote 0.02 0.00 0.00 0.00 0.10 8.00 31.50 quote 0.00 0.00 0.00 9.60 12.40
quote 0.10 0.00 0.00 0.00 0.10 25.00 35.00 quote 0.00 0.00 0.00 13.10 15.80
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 14.50 0.00 0.00 12.90 13.60 1.00 8.00 quote 0.08 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 11.70 12.90 9.00 quote 0.00 0.00 0.00 0.00 0.20
quote 19.30 0.00 0.00 10.90 11.60 3.00 10.00 quote 0.01 0.00 0.00 0.00 0.05 4.00
quote 14.30 0.00 0.00 9.90 10.50 1.00 11.00 quote 0.01 0.00 0.00 0.00 0.05 10.00
quote 9.82 0.00 0.00 8.70 10.10 1.00 12.00 quote 0.04 0.00 1.00 0.00 0.10 29.00
quote 9.65 0.00 0.00 7.50 8.70 5.00 13.00 quote 0.05 0.00 10.00 0.00 0.10 285.00
quote 9.50 0.00 0.00 7.10 7.40 33.00 14.00 quote 0.03 0.00 2.00 0.00 0.05 654.00
quote 9.09 0.00 0.00 6.00 6.50 13.00 15.00 quote 0.05 0.00 14.00 0.00 0.05 266.00
quote 5.20 0.00 0.00 5.10 5.40 57.00 16.00 quote 0.10 0.00 1.00 0.00 0.10 400.00
quote 4.17 0.00 2.00 4.10 4.40 430.00 17.00 quote 0.10 0.00 47.00 0.00 0.10 283.00
quote 3.08 0.00 9.00 3.30 3.50 157.00 18.00 quote 0.20 0.00 61.00 0.10 0.25 2,337
quote 2.80 0.00 2.00 2.80 3.00 3.00 18.50 quote 0.33 0.00 34.00 0.20 0.30 2.00
quote 1.55 0.00 4.00 2.45 2.65 280.00 19.00 quote 0.40 0.00 148.00 0.30 0.35 1,731
quote 1.80 0.00 26.00 1.80 1.95 1,280 20.00 quote 0.65 0.00 492.00 0.60 0.70 2,537
quote 1.46 0.00 5.00 1.50 1.65 3.00 20.50 quote 1.05 0.00 2,510 0.80 0.95 101.00
quote 1.33 0.00 197.00 1.25 1.40 892.00 21.00 quote 1.12 0.00 188.00 1.05 1.20 2,787
21.21 Current price as of 3/05/2021 08:00:00 PM
quote 1.05 0.00 535.00 1.05 1.15 7.00 21.50 quote 1.54 0.00 6.00 1.35 1.50 89.00
quote 0.94 0.00 178.00 0.85 1.00 2,650 22.00 quote 1.65 0.00 98.00 1.65 1.80 2,681
quote 0.74 0.00 26.00 0.70 0.80 56.00 22.50 quote 2.05 0.00 64.00 2.00 2.15 167.00
quote 0.61 0.00 247.00 0.55 0.65 716.00 23.00 quote 2.60 0.00 94.00 2.35 2.50 2,478
quote 0.55 0.00 45.00 0.45 0.60 112.00 23.50 quote 2.40 0.00 0.00 2.75 2.90 54.00
quote 0.45 0.00 21.00 0.40 0.45 1,624 24.00 quote 3.32 0.00 2,635 3.10 3.40 3,286
quote 0.27 0.00 2.00 0.30 0.40 46.00 24.50 quote 2.60 0.00 0.00 3.60 3.80 5.00
quote 0.33 0.00 93.00 0.30 0.35 1,530 25.00 quote 4.12 0.00 191.00 4.00 4.20 5,689
quote 0.25 0.00 16.00 0.20 0.30 84.00 25.50 quote 2.95 0.00 0.00 4.40 4.70 22.00
quote 0.21 0.00 54.00 0.20 0.25 1,040 26.00 quote 5.39 0.00 15.00 4.90 5.20 2,058
quote 0.10 0.00 5.00 0.15 0.20 46.00 26.50 quote 3.40 0.00 0.00 5.40 5.60 3.00
quote 0.15 0.00 32.00 0.15 0.20 1,473 27.00 quote 5.95 0.00 0.00 5.80 6.10 538.00
quote 0.10 0.00 3.00 0.10 0.20 140.00 27.50 quote 4.60 0.00 0.00 6.30 6.50 19.00
quote 0.13 0.00 56.00 0.10 0.15 3,322 28.00 quote 7.55 0.00 31.00 6.80 7.10 416.00
quote 0.25 0.00 0.00 0.05 0.15 30.00 28.50 quote 5.50 0.00 0.00 7.30 7.60 12.00
quote 0.08 0.00 19.00 0.05 0.10 650.00 29.00 quote 7.92 0.00 3.00 7.70 8.00 1,619
quote 0.30 0.00 0.00 0.05 0.15 6.00 29.50 quote 5.90 0.00 0.00 8.20 8.50 4.00
quote 0.06 0.00 122.00 0.05 0.10 4,434 30.00 quote 8.90 0.00 65.00 8.70 9.00 819.00
quote 0.25 0.00 0.00 0.00 0.15 18.00 30.50 quote 7.60 0.00 0.00 9.20 9.60 9.00
quote 0.15 0.00 6.00 0.05 0.15 486.00 31.00 quote 10.04 0.00 56.00 9.70 10.00 108.00
quote 0.07 0.00 5.00 0.05 0.10 537.00 32.00 quote 8.68 0.00 0.00 10.70 11.00 118.00
quote 0.05 0.00 3.00 0.00 0.05 635.00 33.00 quote 9.76 0.00 0.00 11.70 12.00 106.00
quote 0.06 0.00 1.00 0.00 0.10 550.00 34.00 quote 12.85 0.00 1.00 12.70 13.00 12.00
quote 0.05 0.00 30.00 0.00 0.05 3,323 35.00 quote 13.48 0.00 0.00 13.70 14.00 63.00
quote 0.07 0.00 2.00 0.00 0.10 369.00 36.00 quote 6.67 0.00 0.00 14.70 14.90 5.00
quote 0.05 0.00 0.00 0.00 0.10 220.00 37.00 quote 0.00 0.00 0.00 15.30 16.80
quote 0.05 0.00 1.00 0.00 0.20 108.00 38.00 quote 16.30 0.00 0.00 16.50 17.70 1.00
quote 0.01 0.00 0.00 0.00 0.10 61.00 39.00 quote 0.00 0.00 0.00 17.00 18.40
quote 0.01 0.00 7.00 0.00 0.05 1,003 40.00 quote 18.55 0.00 0.00 18.40 19.10 17.00
quote 0.05 0.00 0.00 0.00 0.10 279.00 41.00 quote 16.20 0.00 0.00 19.70 20.00 10.00
quote 0.10 0.00 0.00 0.00 0.10 52.00 42.00 quote 17.00 0.00 0.00 19.90 22.20 2.00
quote 0.05 0.00 0.00 0.00 0.15 33.00 43.00 quote 17.00 0.00 0.00 21.60 22.00 12.00
quote 0.04 0.00 1.00 0.00 0.15 2,243 44.00 quote 18.80 0.00 0.00 22.70 22.90 25.00
quote 0.05 0.00 0.00 0.00 0.15 43.00 45.00 quote 21.70 0.00 0.00 23.20 24.60 4.00
quote 0.05 0.00 1.00 0.00 0.05 2.00 46.00 quote 0.00 0.00 0.00 23.90 26.90
quote 0.06 0.00 0.00 0.00 0.15 8.00 47.00 quote 0.00 0.00 0.00 25.00 27.90
quote 0.04 0.00 0.00 0.00 0.20 3.00 48.00 quote 0.00 0.00 0.00 26.60 28.00
quote 0.39 0.00 0.00 0.00 0.20 3.00 49.00 quote 0.00 0.00 0.00 26.90 29.00
quote 0.03 0.00 10.00 0.00 0.05 149.00 50.00 quote 25.55 0.00 0.00 28.60 29.30 3.00
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 5.90 6.50 15.00 quote 0.10 0.00 0.00 0.00 0.25 10.00
quote 0.00 0.00 0.00 3.90 4.60 17.00 quote 0.00 0.00 0.00 0.10 0.25
quote 0.00 0.00 0.00 3.40 3.70 18.00 quote 0.30 0.00 0.00 0.30 0.40 2.00
quote 0.00 0.00 0.00 3.00 3.30 18.50 quote 0.00 0.00 0.00 0.40 0.50
quote 2.37 0.00 6.00 2.65 2.90 19.00 quote 0.59 0.00 17.00 0.55 0.65 45.00
quote 1.51 0.00 3.00 2.00 2.20 20.00 quote 0.99 0.00 7.00 0.90 1.05 45.00
quote 1.53 0.00 4.00 1.80 1.95 20.50 quote 0.95 0.00 0.00 1.10 1.25 3.00
quote 1.60 0.00 2.00 1.50 1.70 51.00 21.00 quote 1.58 0.00 10.00 1.40 1.50 39.00
21.21 Current price as of 3/05/2021 08:00:00 PM
quote 1.34 0.00 11.00 1.30 1.45 1.00 21.50 quote 1.76 0.00 0.00 1.65 1.80 3.00
quote 1.15 0.00 10.00 1.10 1.25 22.00 22.00 quote 2.90 0.00 1.00 1.95 2.10 136.00
quote 1.00 0.00 14.00 0.95 1.00 2.00 22.50 quote 1.50 0.00 0.00 2.25 2.45 1.00
quote 0.55 0.00 1.00 0.80 0.95 16.00 23.00 quote 2.28 0.00 0.00 2.60 2.80 17.00
quote 0.70 0.00 13.00 0.70 0.80 37.00 23.50 quote 4.15 0.00 1.00 3.00 3.20 5.00
quote 0.63 0.00 50.00 0.60 0.70 166.00 24.00 quote 3.53 0.00 2.00 3.40 3.60 13.00
quote 0.54 0.00 1.00 0.50 0.60 4.00 24.50 quote 2.95 0.00 0.00 3.80 4.00 2.00
quote 0.50 0.00 5.00 0.45 0.55 43.00 25.00 quote 5.41 0.00 1.00 4.20 4.50 22.00
quote 0.25 0.00 1.00 0.35 0.50 15.00 25.50 quote 3.50 0.00 0.00 4.60 4.90 1.00
quote 0.29 0.00 4.00 0.30 0.45 100.00 26.00 quote 3.50 0.00 0.00 5.10 5.40 8.00
quote 0.65 0.00 0.00 0.25 0.40 83.00 26.50 quote 0.00 0.00 0.00 5.50 5.80
quote 0.20 0.00 2.00 0.25 0.35 25.00 27.00 quote 4.42 0.00 0.00 6.00 6.30 2.00
quote 0.75 0.00 0.00 0.20 0.30 11.00 27.50 quote 0.00 0.00 0.00 6.40 6.70
quote 0.25 0.00 5.00 0.15 0.25 20.00 28.00 quote 5.18 0.00 0.00 6.90 7.20 2.00
quote 0.53 0.00 0.00 0.15 0.25 10.00 28.50 quote 0.00 0.00 0.00 7.40 7.70
quote 0.25 0.00 1.00 0.10 0.20 4.00 29.00 quote 5.61 0.00 0.00 7.50 8.30 31.00
quote 0.85 0.00 0.00 0.10 0.20 1.00 29.50 quote 0.00 0.00 0.00 8.10 8.70
quote 0.19 0.00 0.00 0.05 0.20 44.00 30.00 quote 7.25 0.00 0.00 8.60 9.30 6.00
quote 0.70 0.00 0.00 0.00 0.35 1.00 30.50 quote 0.00 0.00 0.00 8.70 10.80
quote 0.50 0.00 0.00 0.05 0.15 21.00 31.00 quote 0.00 0.00 0.00 9.20 10.90
quote 0.35 0.00 0.00 0.00 0.35 5.00 31.50 quote 0.00 0.00 0.00 9.70 11.40
quote 0.15 0.00 0.00 0.00 0.20 6.00 35.00 quote 0.00 0.00 0.00 13.20 16.10

April, 2021 Options

Show

July, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.