Singapore markets open in 2 hours 4 minutes

Aurora Cannabis Inc. (ACB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.53+0.74 (+12.87%)
At close: 04:00PM EDT
6.38 -0.16 (-2.37%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACB240419C000005002024-04-04 3:54PM EDT0.506.684.807.050.00-100.00%
ACB240419C000010002024-04-18 11:15AM EDT1.005.394.306.80-2.07-27.75%101,225.00%
ACB240419C000015002024-03-07 1:37PM EDT1.500.973.107.000.00--0962.50%
ACB240419C000020002024-04-02 11:42AM EDT2.003.202.724.950.00-201,771.88%
ACB240419C000025002024-03-06 3:20PM EDT2.500.703.255.900.00-10141,643.75%
ACB240419C000030002024-04-15 10:42AM EDT3.003.402.643.600.00-215700.00%
ACB240419C000035002024-04-17 12:24PM EDT3.502.702.644.45+0.52+23.85%4481,137.50%
ACB240419C000040002024-04-18 2:09PM EDT4.002.302.492.72-0.15-6.12%239481.25%
ACB240419C000045002024-04-18 3:24PM EDT4.502.041.812.27+0.44+27.50%138237.50%
ACB240419C000050002024-04-18 1:23PM EDT5.001.340.981.67+0.51+61.45%51650368.75%
ACB240419C000055002024-04-18 3:20PM EDT5.501.100.831.15+0.30+37.50%297432259.38%
ACB240419C000060002024-04-18 3:59PM EDT6.000.570.540.65+0.35+159.09%3,0931,584128.13%
ACB240419C000065002024-04-18 3:58PM EDT6.500.260.270.30+0.16+160.00%2,2001,882139.06%
ACB240419C000070002024-04-18 3:59PM EDT7.000.120.100.13+0.07+140.00%2,4372,508145.31%
ACB240419C000075002024-04-18 3:58PM EDT7.500.060.050.07+0.01+20.00%1,5691,947168.75%
ACB240419C000080002024-04-18 3:49PM EDT8.000.040.040.050.00-1,3194,051203.13%
ACB240419C000085002024-04-18 2:10PM EDT8.500.010.000.040.00-3961,837206.25%
ACB240419C000090002024-04-18 3:47PM EDT9.000.010.000.010.00-4243,399193.75%
ACB240419C000095002024-04-17 1:30PM EDT9.500.010.000.020.00-36505243.75%
ACB240419C000100002024-04-18 3:36PM EDT10.000.010.000.010.00-1536,650250.00%
ACB240419C000105002024-04-16 10:55AM EDT10.500.010.000.190.00-3103450.00%
ACB240419C000110002024-04-16 12:35PM EDT11.000.040.000.010.00-8215287.50%
ACB240419C000115002024-04-15 11:53AM EDT11.500.050.000.020.00-6161343.75%
ACB240419C000120002024-04-12 11:14AM EDT12.000.040.000.010.00-320337.50%
ACB240419C000125002024-04-17 11:49AM EDT12.500.010.000.010.00-486350.00%
ACB240419C000130002024-04-12 2:31PM EDT13.000.050.000.610.00-2628787.50%
ACB240419C000135002024-04-11 1:05PM EDT13.500.030.000.570.00-2026798.44%
ACB240419C000140002024-04-16 9:48AM EDT14.000.010.000.010.00-143,202400.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACB240419P000005002024-04-12 10:16AM EDT0.500.010.000.010.00-1001101,450.00%
ACB240419P000015002024-04-04 9:40AM EDT1.500.010.000.010.00-44825.00%
ACB240419P000020002024-04-04 9:32AM EDT2.000.020.000.010.00-318675.00%
ACB240419P000025002024-03-20 3:18PM EDT2.500.040.000.010.00-3054550.00%
ACB240419P000030002024-04-16 9:35AM EDT3.000.010.000.010.00-6696450.00%
ACB240419P000035002024-04-18 10:31AM EDT3.500.010.000.010.00-182,537375.00%
ACB240419P000040002024-04-17 11:22AM EDT4.000.010.000.01-0.01-50.00%3163300.00%
ACB240419P000045002024-04-18 9:47AM EDT4.500.010.000.010.00-7243237.50%
ACB240419P000050002024-04-18 3:59PM EDT5.000.010.010.02-0.04-80.00%8141,095209.38%
ACB240419P000055002024-04-18 3:58PM EDT5.500.030.020.04-0.07-70.00%7611,459171.88%
ACB240419P000060002024-04-18 3:55PM EDT6.000.100.070.09-0.31-75.61%5842,309143.75%
ACB240419P000065002024-04-18 3:53PM EDT6.500.370.240.28-0.38-50.67%4551,193143.75%
ACB240419P000070002024-04-18 3:44PM EDT7.000.650.460.74-0.45-40.91%205838157.81%
ACB240419P000075002024-04-18 3:31PM EDT7.501.020.931.32-0.73-41.71%12377242.19%
ACB240419P000080002024-04-17 1:43PM EDT8.002.000.382.040.00-2149547.66%
ACB240419P000085002024-04-17 11:34AM EDT8.502.920.134.000.00-145304.69%
ACB240419P000090002024-04-15 9:40AM EDT9.002.601.233.750.00-255250.00%
ACB240419P000095002024-04-15 12:04PM EDT9.502.951.724.750.00-240525.00%
ACB240419P000100002024-04-15 12:31PM EDT10.003.552.065.550.00-647614.06%
ACB240419P000105002024-04-15 1:58PM EDT10.504.152.405.950.00-986557.81%
ACB240419P000110002024-04-11 9:50AM EDT11.004.102.806.550.00-1215592.19%
ACB240419P000115002024-04-10 9:55AM EDT11.504.903.356.850.00-212554.69%
ACB240419P000120002024-04-16 1:51PM EDT12.006.053.406.700.00-111,275.00%
ACB240419P000125002024-04-05 1:43PM EDT12.505.953.857.900.00-19191,673.44%
ACB240419P000130002024-04-08 10:25AM EDT13.006.254.458.350.00-291,679.69%
ACB240419P000135002024-04-09 10:35AM EDT13.507.285.058.800.00--41,683.59%