APHA - Aphria Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA190920C000025002019-08-06 2:03PM EDT2.504.704.404.700.00-201,428.13%
APHA190920C000050002019-09-17 11:41AM EDT5.001.421.151.30-0.38-21.11%8141132.81%
APHA190920C000055002019-09-16 12:59PM EDT5.501.150.650.800.00-1684.38%
APHA190920C000060002019-09-17 2:32PM EDT6.000.300.250.30-0.45-60.00%4915159.38%
APHA190920C000065002019-09-17 2:31PM EDT6.500.050.050.10-0.20-80.00%421,04970.31%
APHA190920C000070002019-09-17 10:14AM EDT7.000.040.000.05-0.02-33.33%81,90685.94%
APHA190920C000075002019-09-16 12:34PM EDT7.500.020.000.050.00-609,252120.31%
APHA190920C000080002019-09-10 12:50PM EDT8.000.050.000.050.00-118150.00%
APHA190920C000090002019-09-06 11:56AM EDT9.000.040.000.100.00-22232.81%
APHA190920C000095002019-09-06 2:55PM EDT9.500.050.000.050.00-3030225.00%
APHA190920C000100002019-09-05 11:19AM EDT10.000.030.000.050.00-8750246.88%
APHA190920C000125002019-08-12 12:01AM EDT12.500.05-0.050.00--1375.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA190920P000050002019-09-06 2:35PM EDT5.000.030.000.100.00-31932165.63%
APHA190920P000055002019-09-17 11:50AM EDT5.500.050.000.050.00-1789.06%
APHA190920P000060002019-09-17 2:40PM EDT6.000.100.050.15+0.05+100.00%3621872.66%
APHA190920P000065002019-09-17 2:33PM EDT6.500.450.300.45+0.33+275.00%4791472.66%
APHA190920P000070002019-09-17 2:32PM EDT7.000.850.750.90+0.39+84.78%1111490.63%
APHA190920P000075002019-09-16 9:42AM EDT7.500.851.251.400.00-1222125.00%
APHA190920P000080002019-09-17 12:43PM EDT8.001.501.701.90+0.13+9.49%422112.50%
APHA190920P000090002019-08-26 2:05PM EDT9.002.652.702.900.00-1212156.25%
APHA190920P000095002019-08-19 3:09PM EDT9.503.453.203.400.00--1175.00%
APHA190920P000100002019-09-13 10:56AM EDT10.003.333.703.900.00-3128193.75%
APHA190920P000125002019-08-19 12:10AM EDT12.506.516.106.400.00--1434.38%