APHA - Aphria Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA190621C000025002019-06-07 11:03AM EDT2.504.204.604.800.00--0859.38%
APHA190621C000050002019-06-14 9:30AM EDT5.001.951.652.20+0.65+50.00%147231.25%
APHA190621C000060002019-06-14 11:33AM EDT6.000.850.700.90-0.30-26.09%537759.38%
APHA190621C000065002019-06-14 2:58PM EDT6.500.350.350.45-0.15-30.00%201,25666.41%
APHA190621C000070002019-06-14 3:58PM EDT7.000.150.100.15-0.05-25.00%14280760.94%
APHA190621C000075002019-06-14 3:59PM EDT7.500.040.000.05-0.04-50.00%312,34359.38%
APHA190621C000080002019-06-14 2:38PM EDT8.000.030.000.05-0.01-25.00%1254585.94%
APHA190621C000085002019-06-11 10:14AM EDT8.500.050.000.050.00-5114109.38%
APHA190621C000090002019-05-28 9:52AM EDT9.000.100.000.050.00-27131.25%
APHA190621C000100002019-06-11 9:57AM EDT10.000.010.000.050.00-7501,523167.19%
APHA190621C000125002019-06-07 9:50AM EDT12.500.020.000.050.00-75240.63%
APHA190621C000150002019-06-07 11:03AM EDT15.000.030.000.050.00--5296.88%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA190621P000050002019-06-07 9:55AM EDT5.000.030.000.050.00-10156148.44%
APHA190621P000060002019-06-14 2:52PM EDT6.000.060.000.100.00-39388.28%
APHA190621P000065002019-06-13 2:40PM EDT6.500.100.100.150.00-2257671.48%
APHA190621P000070002019-06-14 3:59PM EDT7.000.400.350.45+0.05+14.29%1761,71680.47%
APHA190621P000075002019-06-13 11:08AM EDT7.500.500.700.850.00-1272380.47%
APHA190621P000080002019-06-13 3:52PM EDT8.001.200.801.400.00-201252163.28%
APHA190621P000085002019-06-13 2:06PM EDT8.501.551.451.950.00-149213.28%
APHA190621P000090002019-06-12 9:45AM EDT9.001.751.702.400.00-135222.66%
APHA190621P000095002019-06-07 2:21PM EDT9.502.292.702.900.00-1320199.22%
APHA190621P000100002019-06-13 10:26AM EDT10.002.903.103.400.00-40949182.81%
APHA190621P000150002019-05-30 10:36AM EDT15.007.968.108.400.00-107318.75%