APHA - Aphria Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA191025C000035002019-10-10 12:38PM EDT3.501.500.901.250.00--2150.78%
APHA191025C000040002019-10-14 10:15AM EDT4.000.650.550.85-0.30-31.58%1435140.63%
APHA191025C000045002019-10-14 12:09PM EDT4.500.500.400.50-0.05-9.09%11283144.53%
APHA191025C000050002019-10-14 11:40AM EDT5.000.340.300.35-0.01-2.86%314281161.72%
APHA191025C000055002019-10-14 12:08PM EDT5.500.200.150.200.00-43607151.56%
APHA191025C000060002019-10-14 10:30AM EDT6.000.100.100.20-0.03-23.08%24429173.44%
APHA191025C000065002019-10-14 11:43AM EDT6.500.080.050.100.00-60271162.50%
APHA191025C000070002019-10-14 11:03AM EDT7.000.050.000.100.00-6173165.63%
APHA191025C000075002019-10-08 3:21PM EDT7.500.050.000.050.00-22,307160.94%
APHA191025C000080002019-09-30 3:43PM EDT8.000.050.000.100.00-2678201.56%
APHA191025C000085002019-09-18 3:56PM EDT8.500.050.000.050.00-540190.63%
APHA191025C000090002019-09-16 12:20PM EDT9.000.050.000.200.00-162267.19%
APHA191025C000095002019-09-16 12:01AM EDT9.500.10-0.250.00--1359.38%
APHA191025C000100002019-09-16 12:01AM EDT10.000.100.000.250.00--50310.94%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA191025P000040002019-10-14 11:34AM EDT4.000.300.250.40+0.05+20.00%209172.66%
APHA191025P000045002019-10-14 11:49AM EDT4.500.550.450.55+0.15+37.50%9765149.22%
APHA191025P000050002019-10-14 12:13PM EDT5.000.900.800.90+0.25+38.46%2346158.59%
APHA191025P000055002019-10-14 11:15AM EDT5.501.051.151.40+0.05+5.00%1108175.00%
APHA191025P000060002019-10-14 10:27AM EDT6.002.051.551.80+0.55+36.67%2107168.75%
APHA191025P000065002019-10-10 3:49PM EDT6.502.052.002.300.00-51190183.59%
APHA191025P000070002019-09-11 3:58PM EDT7.000.851.653.900.00--7261.72%
APHA191025P000075002019-09-23 9:40AM EDT7.501.702.703.500.00-2430195.31%
APHA191025P000080002019-10-10 1:43PM EDT8.003.253.403.800.00--0212.50%
APHA191025P000095002019-10-14 12:03AM EDT9.505.004.905.30+0.70+16.28%11256.25%
APHA191025P000105002019-09-16 12:01AM EDT10.503.795.606.600.00--1279.69%