APHA - Aphria Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 6, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA200306C000025002020-02-24 11:10AM EST2.501.451.151.450.00--2289.06%
APHA200306C000030002020-02-21 12:15PM EST3.001.200.650.950.00-12196.88%
APHA200306C000035002020-02-26 11:39AM EST3.500.360.300.45-0.04-10.00%122873.44%
APHA200306C000040002020-02-26 3:03PM EST4.000.100.100.15-0.05-33.33%2310182.81%
APHA200306C000045002020-02-26 3:40PM EST4.500.040.000.00-0.01-20.00%828625.00%
APHA200306C000050002020-02-24 9:45AM EST5.000.020.000.05-0.03-60.00%50320115.63%
APHA200306C000055002020-02-19 9:55AM EST5.500.050.000.050.00-2240146.88%
APHA200306C000060002020-02-26 1:00PM EST6.000.030.000.10+0.01+50.00%179199.22%
APHA200306C000065002020-02-07 10:54AM EST6.500.010.000.100.00-16225.00%
APHA200306C000070002020-01-27 3:40PM EST7.000.060.000.100.00--10246.88%
PutsforMarch 6, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA200306P000030002020-02-24 10:45AM EST3.000.040.000.050.00-1113114.06%
APHA200306P000035002020-02-26 2:42PM EST3.500.100.050.150.00-1315998.44%
APHA200306P000040002020-02-26 10:11AM EST4.000.350.300.400.00-2272102.34%
APHA200306P000045002020-02-25 2:03PM EST4.500.800.700.800.00-2150112.50%
APHA200306P000050002020-02-21 10:41AM EST5.000.901.101.350.00-30337134.38%
APHA200306P000055002020-02-20 11:05AM EST5.501.701.651.850.00-224187.50%
APHA200306P000060002020-02-18 9:46AM EST6.001.802.102.350.00-1015195.31%
APHA200306P000065002020-02-25 11:16AM EST6.502.752.552.900.00-34218.75%
APHA200306P000100002020-02-10 3:20PM EST10.006.006.006.400.00-11296.88%