APHA - Aphria Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA200417C000010002020-02-12 12:09PM EST1.003.212.252.550.00-20278.13%
APHA200417C000025002020-02-27 3:38PM EST2.500.900.901.05-0.20-18.18%1122360.94%
APHA200417C000030002020-02-27 1:13PM EST3.000.800.500.700.00--4,38468.36%
APHA200417C000035002020-02-27 9:43AM EST3.500.400.300.450.00--1777.73%
APHA200417C000040002020-02-28 10:33AM EST4.000.200.150.250.00-197,10176.17%
APHA200417C000045002020-02-27 12:05PM EST4.500.150.050.150.00--5275.39%
APHA200417C000050002020-02-27 3:55PM EST5.000.070.050.10-0.02-22.22%210,87984.38%
APHA200417C000060002020-02-27 1:04PM EST6.000.050.000.050.00-11920,44786.72%
APHA200417C000075002020-02-27 9:30AM EST7.500.050.000.050.00-104,577112.50%
APHA200417C000090002020-02-26 12:45PM EST9.000.030.000.000.00-173550.00%
APHA200417C000100002020-02-26 10:21AM EST10.000.030.000.000.00-51,55350.00%
APHA200417C000110002020-01-13 3:35PM EST11.000.150.050.000.00-110153.13%
APHA200417C000125002019-12-24 12:03PM EST12.500.020.000.100.00-4616184.38%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA200417P000010002020-02-20 12:35PM EST1.000.030.000.600.00-1010425.00%
APHA200417P000025002020-02-27 9:38AM EST2.500.150.100.200.00-127517111.72%
APHA200417P000035002020-02-26 9:51AM EST3.500.450.450.700.00--3108.20%
APHA200417P000040002020-02-28 9:30AM EST4.001.000.801.05+0.10+11.11%95,206112.50%
APHA200417P000050002020-02-28 10:09AM EST5.001.901.701.95+0.19+11.11%1156,425136.33%
APHA200417P000060002020-02-27 2:21PM EST6.002.702.652.900.00-190548155.08%
APHA200417P000075002020-02-25 3:23PM EST7.504.274.204.400.00-13,616194.92%
APHA200417P000090002020-01-27 11:06AM EST9.004.500.000.000.00-1100.00%
APHA200417P000100002020-02-25 2:22PM EST10.006.456.606.900.00-11,312220.31%
APHA200417P000125002020-01-30 3:45PM EST12.508.069.109.400.00-2340247.66%