APHA - Aphria Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA190927C000040002019-09-20 2:09PM EDT4.002.152.002.30+0.10+4.88%11312.50%
APHA190927C000050002019-09-19 12:14PM EDT5.001.201.001.300.00--2186.72%
APHA190927C000055002019-09-19 2:34PM EDT5.500.700.500.750.00-122106.25%
APHA190927C000060002019-09-20 3:51PM EDT6.000.290.250.30-0.06-17.14%7327759.38%
APHA190927C000065002019-09-20 3:57PM EDT6.500.090.050.00-0.01-10.00%13035212.50%
APHA190927C000070002019-09-20 11:17AM EDT7.000.050.000.000.00-156825.00%
APHA190927C000075002019-09-18 3:11PM EDT7.500.050.050.000.00-1117101.56%
APHA190927C000080002019-09-19 10:11AM EDT8.000.020.000.000.00-520250.00%
APHA190927C000085002019-08-29 3:38PM EDT8.500.050.000.000.00--550.00%
APHA190927C000090002019-09-19 3:28PM EDT9.000.030.000.000.00-11050.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA190927P000045002019-08-19 12:40PM EDT4.500.050.000.100.00-1424181.25%
APHA190927P000050002019-09-16 9:30AM EDT5.000.050.000.050.00-110110.94%
APHA190927P000055002019-09-18 9:30AM EDT5.500.010.000.100.00-103085.94%
APHA190927P000060002019-09-20 3:50PM EDT6.000.150.150.20-0.05-25.00%3026179.69%
APHA190927P000065002019-09-20 2:32PM EDT6.500.450.350.60+0.10+28.57%217083.98%
APHA190927P000070002019-09-20 12:17PM EDT7.000.950.751.05+0.20+26.67%31294.53%
APHA190927P000075002019-09-09 3:36PM EDT7.500.941.251.550.00-1011126.56%
APHA190927P000080002019-09-17 1:16PM EDT8.001.751.752.050.00-120154.69%
APHA190927P000085002019-09-17 3:06PM EDT8.502.302.252.500.00-222157.81%
APHA190927P000100002019-08-19 12:10AM EDT10.003.803.004.700.00--48175.00%
APHA190927P000105002019-09-10 3:37PM EDT10.503.664.204.600.00-11259.38%