APHA - Aphria Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA190823C000020002019-08-19 12:10AM EDT2.004.174.004.400.00---784.38%
APHA190823C000025002019-08-08 10:07AM EDT2.504.203.503.900.00--0643.75%
APHA190823C000030002019-08-19 12:10AM EDT3.003.703.003.400.00---534.38%
APHA190823C000040002019-07-08 3:55PM EDT4.002.792.402.750.00--1478.13%
APHA190823C000045002019-08-19 12:10AM EDT4.501.651.501.850.00--0253.13%
APHA190823C000050002019-08-16 9:58AM EDT5.001.151.051.350.00-30190.63%
APHA190823C000055002019-08-19 11:14AM EDT5.500.750.600.90+0.05+7.14%5059.38%
APHA190823C000060002019-08-19 10:50AM EDT6.000.350.250.35+0.05+16.67%53050.78%
APHA190823C000065002019-08-19 11:40AM EDT6.500.100.050.100.00-331058.59%
APHA190823C000070002019-08-19 10:59AM EDT7.000.010.000.05-0.03-75.00%5073.44%
APHA190823C000075002019-08-15 10:34AM EDT7.500.050.000.050.00-50104.69%
APHA190823C000080002019-08-13 2:03PM EDT8.000.050.000.050.00-1000131.25%
APHA190823C000085002019-08-13 3:27PM EDT8.500.040.000.050.00-10156.25%
APHA190823C000090002019-08-02 3:55PM EDT9.000.150.000.100.00-40204.69%
APHA190823C000095002019-08-07 9:33AM EDT9.500.02-0.200.00--0326.56%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA190823P000020002019-07-25 9:30AM EDT2.000.05-4.600.00--00.00%
APHA190823P000045002019-08-01 2:16PM EDT4.500.250.000.200.00--0248.44%
APHA190823P000050002019-08-15 1:46PM EDT5.000.050.000.050.00-30128.13%
APHA190823P000055002019-08-19 10:27AM EDT5.500.050.000.05-0.03-37.50%2082.81%
APHA190823P000060002019-08-19 10:36AM EDT6.000.150.050.15-0.02-11.76%41069.53%
APHA190823P000065002019-08-19 11:33AM EDT6.500.300.300.50-0.15-33.33%57085.16%
APHA190823P000070002019-08-16 1:32PM EDT7.000.800.700.950.00-110101.56%
APHA190823P000075002019-08-16 1:16PM EDT7.501.251.201.500.00-300151.56%
APHA190823P000080002019-08-14 10:00AM EDT8.001.501.701.950.00-150168.75%
APHA190823P000085002019-08-05 2:08PM EDT8.501.652.202.500.00-20214.06%
APHA190823P000090002019-07-12 10:51AM EDT9.002.902.802.950.00-100256.25%
APHA190823P000095002019-08-02 3:10PM EDT9.502.383.003.500.00-10348.44%
APHA190823P000105002019-08-08 1:15PM EDT10.503.954.204.400.00-10260.94%