APHA - Aphria Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA200124C000035002020-01-15 2:41PM EST3.501.701.701.900.00-40225.00%
APHA200124C000040002020-01-17 2:32PM EST4.001.221.151.35-0.13-9.63%10215.63%
APHA200124C000045002020-01-17 2:45PM EST4.500.750.700.85-0.02-2.60%10071.88%
APHA200124C000050002020-01-17 3:47PM EST5.000.300.250.35-0.05-14.29%131050.00%
APHA200124C000055002020-01-17 3:32PM EST5.500.100.050.100.00-3,197065.63%
APHA200124C000060002020-01-17 10:10AM EST6.000.050.000.050.00-1084.38%
APHA200124C000065002020-01-14 9:32AM EST6.500.050.000.050.00-430120.31%
APHA200124C000070002020-01-13 3:58PM EST7.000.100.000.100.00-650178.13%
APHA200124C000075002020-01-13 12:56PM EST7.500.050.000.050.00--0178.13%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA200124P000030002019-12-31 9:30AM EST3.000.050.000.050.00-60287.50%
APHA200124P000035002020-01-14 2:27PM EST3.500.040.000.050.00-20218.75%
APHA200124P000040002020-01-14 11:41AM EST4.000.050.000.050.00-280156.25%
APHA200124P000045002020-01-16 9:50AM EST4.500.110.000.100.00-200125.00%
APHA200124P000050002020-01-17 2:06PM EST5.000.080.100.10-0.07-46.67%255086.72%
APHA200124P000055002020-01-17 12:03PM EST5.500.350.300.40-0.12-25.53%28085.94%
APHA200124P000075002020-01-13 10:46AM EST7.502.452.152.400.00--0203.13%
APHA200124P000095002019-12-26 10:19AM EST9.504.704.104.400.00--0256.25%