APHA - Aphria Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA200320C000020002020-02-20 9:36AM EST2.002.301.351.650.00-405650.00%
APHA200320C000030002020-02-25 2:49PM EST3.000.650.350.75-0.15-18.75%10667.19%
APHA200320C000040002020-02-27 11:48AM EST4.000.120.100.20-0.08-40.00%4,6094,64393.75%
APHA200320C000045002020-02-27 10:19AM EST4.500.050.000.10-0.05-50.00%2087.50%
APHA200320C000050002020-02-25 3:09PM EST5.000.040.000.05-0.01-20.00%52,99893.75%
APHA200320C000060002020-02-21 3:11PM EST6.000.050.000.000.00-151,14050.00%
APHA200320C000070002020-02-20 10:37AM EST7.000.030.000.000.00-119150.00%
APHA200320C000080002020-01-31 2:36PM EST8.000.040.000.050.00-136178.13%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA200320P000020002020-02-07 10:25AM EST2.000.050.000.200.00-12214.06%
APHA200320P000030002020-02-21 3:40PM EST3.000.100.050.20+0.05+100.00%165399.22%
APHA200320P000035002020-02-27 3:38PM EST3.500.300.250.40+0.10+50.00%250-95.31%
APHA200320P000040002020-02-27 12:54PM EST4.000.550.600.75+0.10+22.22%13947101.95%
APHA200320P000045002020-02-27 10:39AM EST4.501.201.001.20+0.38+46.34%1366109.38%
APHA200320P000050002020-02-27 3:39PM EST5.001.551.501.70+0.28+22.05%260858135.94%
APHA200320P000055002020-02-25 6:57PM EST5.501.771.902.200.00--0130.47%
APHA200320P000060002020-02-20 3:53PM EST6.002.172.402.700.00-50118148.44%
APHA200320P000070002020-02-14 9:40AM EST7.002.683.403.700.00-144176.56%
APHA200320P000080002020-01-29 12:20PM EST8.003.304.404.700.00--20201.56%
APHA200320P000100002020-02-18 12:04AM EST10.005.956.406.700.00--198239.06%