APHA - Aphria Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA191101C000025002019-10-02 1:05PM EDT2.502.802.252.400.00--0251.56%
APHA191101C000030002019-10-10 2:54PM EDT3.001.501.751.950.00--1209.38%
APHA191101C000040002019-10-16 10:26AM EDT4.001.000.800.950.00-268114.84%
APHA191101C000045002019-10-18 3:37PM EDT4.500.430.400.55-0.17-28.33%127692.97%
APHA191101C000050002019-10-18 3:53PM EDT5.000.200.150.25-0.05-20.00%1146281.25%
APHA191101C000055002019-10-18 3:52PM EDT5.500.090.050.15-0.06-40.00%560989.06%
APHA191101C000060002019-10-18 11:05AM EDT6.000.050.000.100.00-496295.31%
APHA191101C000065002019-10-15 2:27PM EDT6.500.100.000.050.00-452799.22%
APHA191101C000070002019-10-15 2:54PM EDT7.000.050.000.050.00-3515117.19%
APHA191101C000075002019-10-07 10:54AM EDT7.500.050.000.050.00-112132.81%
APHA191101C000080002019-10-02 2:45PM EDT8.000.080.000.050.00-1022146.88%
APHA191101C000085002019-10-11 9:30AM EDT8.500.050.050.050.00-111182.81%
APHA191101C000090002019-09-19 3:28PM EDT9.000.050.000.050.00--1171.88%
APHA191101C000095002019-09-23 3:28PM EDT9.500.060.000.050.00--10184.38%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA191101P000035002019-10-15 12:52PM EDT3.500.050.050.100.00-2020140.63%
APHA191101P000040002019-10-18 1:44PM EDT4.000.150.000.10+0.07+87.50%315581.25%
APHA191101P000045002019-10-18 12:46PM EDT4.500.250.150.25+0.10+66.67%111285.94%
APHA191101P000050002019-10-18 12:49PM EDT5.000.500.400.50+0.10+25.00%314581.25%
APHA191101P000055002019-10-18 12:43PM EDT5.500.950.750.85+0.20+26.67%210269.53%
APHA191101P000060002019-10-16 10:14AM EDT6.001.201.151.350.00-3252117.97%
APHA191101P000065002019-09-24 1:53PM EDT6.501.551.651.850.00-1450.00%
APHA191101P000070002019-10-09 3:41PM EDT7.001.902.152.350.00-85050.00%
APHA191101P000080002019-10-11 2:34PM EDT8.003.243.103.300.00-1919168.75%
APHA191101P000085002019-10-09 2:19PM EDT8.503.153.603.800.00--8182.81%
APHA191101P000105002019-09-24 2:01PM EDT10.504.935.306.000.00--1336.72%