APHA - Aphria Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA200228C000020002020-02-18 12:04AM EST2.002.201.301.650.00---1,156.25%
APHA200228C000025002020-01-21 12:04PM EST2.502.950.000.000.00--00.00%
APHA200228C000030002020-02-24 9:30AM EST3.001.130.400.700.00--0312.50%
APHA200228C000035002020-02-27 10:39AM EST3.500.100.000.20-0.20-66.67%11126137.50%
APHA200228C000040002020-02-26 11:30AM EST4.000.040.000.050.00-157947218.75%
APHA200228C000045002020-02-25 3:51PM EST4.500.020.000.050.00-11,364337.50%
APHA200228C000050002020-02-27 3:24PM EST5.000.030.000.050.00-5592437.50%
APHA200228C000055002020-02-21 12:17PM EST5.500.010.000.050.00-160569525.00%
APHA200228C000060002020-02-10 9:36AM EST6.000.030.000.050.00-2445600.00%
APHA200228C000065002020-01-28 11:29AM EST6.500.070.000.100.00-3110768.75%
APHA200228C000070002020-01-22 2:21PM EST7.000.140.000.000.00-5050.00%
APHA200228C000075002020-01-24 9:36AM EST7.500.100.000.000.00-6050.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA200228P000030002020-02-04 12:44PM EST3.000.020.000.050.00--10250.00%
APHA200228P000035002020-02-27 3:57PM EST3.500.080.050.15+0.03+60.00%70349137.50%
APHA200228P000040002020-02-27 3:42PM EST4.000.450.450.50+0.20+80.00%6651850.00%
APHA200228P000045002020-02-27 2:34PM EST4.500.930.901.10+0.23+32.86%32444100.00%
APHA200228P000050002020-02-27 3:05PM EST5.001.501.401.50+0.32+27.12%400763100.00%
APHA200228P000055002020-02-26 11:58AM EST5.501.671.852.150.00-10081200.00%
APHA200228P000060002020-02-10 11:09AM EST6.002.052.352.650.00-26200.00%
APHA200228P000065002020-01-31 2:01PM EST6.502.502.803.200.00-13200.00%
APHA200228P000070002020-02-04 2:28PM EST7.002.433.303.700.00-22200.00%
APHA200228P000075002020-02-13 2:20PM EST7.503.403.804.200.00-28200.00%