APHA - Aphria Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA200717C000010002020-02-10 3:04PM EST1.003.153.003.400.00-12212.50%
APHA200717C000020002020-02-12 3:38PM EST2.002.151.952.450.00-11129.69%
APHA200717C000030002020-02-18 2:37PM EST3.001.311.201.40-0.12-8.39%41,02166.41%
APHA200717C000040002020-02-18 3:59PM EST4.000.700.650.750.00-613,09455.86%
APHA200717C000050002020-02-18 3:38PM EST5.000.350.350.50-0.15-30.00%497,71064.26%
APHA200717C000060002020-02-18 1:33PM EST6.000.250.200.300.00-163,34067.19%
APHA200717C000070002020-02-18 1:32PM EST7.000.150.100.150.00-811,76665.63%
APHA200717C000080002020-02-18 1:34PM EST8.000.100.000.150.00-524967.19%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA200717P000010002019-12-17 10:25AM EST1.000.050.000.150.00--0162.50%
APHA200717P000020002020-02-12 9:56AM EST2.000.120.050.200.00-162,154104.69%
APHA200717P000030002020-02-14 3:38PM EST3.000.450.400.450.00-41,436100.98%
APHA200717P000040002020-02-13 3:59PM EST4.000.730.901.000.00-563,721102.34%
APHA200717P000050002020-02-14 3:20PM EST5.001.651.451.800.00-453,359103.52%
APHA200717P000060002020-02-18 3:39PM EST6.002.552.352.65+0.02+0.79%2185113.67%
APHA200717P000070002020-02-13 2:20PM EST7.003.503.403.600.00-6940129.88%
APHA200717P000080002020-02-14 9:47AM EST8.004.304.304.600.00-20589138.28%