U.S. markets closed

Aphria Inc. (APHA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.5500-0.1300 (-2.78%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA201030C000005002020-10-23 12:14PM EDT0.504.104.004.20-0.20-4.65%101,125.00%
APHA201030C000010002020-10-19 4:19PM EDT1.004.883.503.650.00---662.50%
APHA201030C000020002020-10-19 11:28AM EDT2.002.752.512.800.00-25525.00%
APHA201030C000025002020-10-23 3:37PM EDT2.502.062.002.25-0.16-7.21%29365.63%
APHA201030C000030002020-10-22 9:32AM EDT3.001.581.531.61-0.08-4.82%66196.88%
APHA201030C000035002020-10-22 1:43PM EDT3.501.161.031.410.00-369265.63%
APHA201030C000040002020-10-23 3:14PM EDT4.000.590.540.64-0.12-16.90%48095.31%
APHA201030C000045002020-10-23 3:35PM EDT4.500.180.190.20-0.09-33.33%48142672.66%
APHA201030C000050002020-10-23 3:57PM EDT5.000.050.050.06-0.04-44.44%6133,65584.38%
APHA201030C000055002020-10-23 3:45PM EDT5.500.020.010.04-0.02-50.00%472,839106.25%
APHA201030C000060002020-10-23 3:58PM EDT6.000.020.010.030.00-821,140134.38%
APHA201030C000065002020-10-23 3:28PM EDT6.500.010.010.020.00-34491153.13%
APHA201030C000070002020-10-20 12:19PM EDT7.000.010.000.020.00-1326168.75%
APHA201030C000075002020-10-19 1:28PM EDT7.500.010.000.020.00-11320187.50%
APHA201030C000090002020-10-19 9:30AM EDT9.000.030.000.060.00-571287.50%
APHA201030C000100002020-10-16 1:06PM EDT10.000.010.000.020.00-20263275.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA201030P000020002020-10-19 4:19PM EDT2.000.08-0.020.00---356.25%
APHA201030P000025002020-09-29 10:41AM EDT2.500.050.000.020.00-30237.50%
APHA201030P000030002020-10-15 1:51PM EDT3.000.020.000.110.00-11251.56%
APHA201030P000035002020-10-20 1:04PM EDT3.500.010.000.010.00-114106.25%
APHA201030P000040002020-10-23 2:16PM EDT4.000.040.030.04+0.01+33.33%1312792.19%
APHA201030P000045002020-10-23 3:56PM EDT4.500.130.110.14+0.01+8.33%7981,10964.06%
APHA201030P000050002020-10-23 3:54PM EDT5.000.590.470.68+0.16+37.21%87145121.88%
APHA201030P000055002020-10-23 2:56PM EDT5.500.940.851.19+0.04+4.44%13344142.19%
APHA201030P000060002020-10-23 1:10PM EDT6.001.431.411.78+0.11+8.33%10249231.25%
APHA201030P000065002020-10-15 2:13PM EDT6.501.751.852.200.00-8950220.31%
APHA201030P000070002020-10-19 11:16AM EDT7.002.702.352.700.00-320250.00%
APHA201030P000075002020-10-15 10:53AM EDT7.502.642.703.150.00-40367.19%
APHA201030P000090002020-10-19 4:19PM EDT9.003.954.404.700.00--6370.31%
APHA201030P000100002020-10-19 4:19PM EDT10.004.205.405.550.00--12312.50%