APHA - Aphria Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA190719C000025002019-07-19 1:44PM EDT2.503.803.803.90-0.10-2.56%49801,000.00%
APHA190719C000040002019-07-16 9:31AM EDT4.002.252.252.450.00-121681.25%
APHA190719C000045002019-07-12 11:09AM EDT4.501.751.751.950.00-21540.63%
APHA190719C000050002019-07-19 2:16PM EDT5.001.351.351.40-0.11-7.53%108650225.00%
APHA190719C000055002019-07-17 10:12AM EDT5.500.950.750.950.00-11290.63%
APHA190719C000060002019-07-19 12:31PM EDT6.000.370.300.40-0.08-17.78%9113112.50%
APHA190719C000065002019-07-19 11:05AM EDT6.500.020.000.05-0.03-60.00%42,28253.13%
APHA190719C000070002019-07-18 10:54AM EDT7.000.010.000.050.00-111,379143.75%
APHA190719C000075002019-07-18 2:28PM EDT7.500.030.000.050.00-1816,773212.50%
APHA190719C000080002019-07-05 3:30PM EDT8.000.040.000.050.00-530275.00%
APHA190719C000090002019-06-26 9:57AM EDT9.000.050.000.200.00--1521.88%
APHA190719C000100002019-07-16 10:49AM EDT10.000.020.000.050.00-19,146468.75%
APHA190719C000125002019-07-16 10:40AM EDT12.500.010.000.050.00-14,084643.75%
APHA190719C000150002019-07-19 12:05PM EDT15.000.030.000.050.00-22,493775.00%
APHA190719C000175002019-06-07 11:03AM EDT17.500.050.000.050.00-187887.50%
APHA190719C000200002019-06-07 11:03AM EDT20.000.010.000.050.00-2289975.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA190719P000025002019-06-11 9:32AM EDT2.500.050.000.050.00-11,654962.50%
APHA190719P000030002019-07-11 9:30AM EDT3.000.030.000.050.00-33793.75%
APHA190719P000050002019-07-12 2:57PM EDT5.000.050.000.050.00-176,856306.25%
APHA190719P000055002019-07-12 11:18AM EDT5.500.050.000.050.00-3030206.25%
APHA190719P000060002019-07-19 11:34AM EDT6.000.050.000.050.00-396106.25%
APHA190719P000065002019-07-19 1:56PM EDT6.500.100.100.20-0.04-28.57%6835592.19%
APHA190719P000070002019-07-19 11:05AM EDT7.000.600.600.80+0.10+20.00%4486199.22%
APHA190719P000075002019-07-19 1:56PM EDT7.501.171.051.25-0.03-2.50%2265,450203.13%
APHA190719P000085002019-07-17 3:42PM EDT8.502.002.052.200.00-636418.75%
APHA190719P000100002019-07-19 1:55PM EDT10.003.603.603.700.00-351,178450.00%
APHA190719P000125002019-07-19 11:30AM EDT12.506.206.006.20+0.15+2.48%50825771.88%
APHA190719P000150002019-07-17 2:20PM EDT15.008.458.508.800.00-10137750.00%
APHA190719P000175002019-06-17 12:04AM EDT17.5010.4010.6011.100.00--00.00%
APHA190719P000200002019-06-07 11:03AM EDT20.009.9013.1013.500.00-20210.00%