APHA - Aphria Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:5.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA200131C000050002020-01-24 9:44AM EST2020-01-310.700.500.65-0.05-6.67%13925150.78%
APHA200207C000050002020-01-24 9:36AM EST2020-02-070.800.550.850.00-1162138.67%
APHA200214C000050002020-01-23 1:48PM EST2020-02-140.850.600.700.00-58299102.73%
APHA200221C000050002020-01-24 9:39AM EST2020-02-210.720.650.70-0.18-20.00%474,41993.36%
APHA200228C000050002020-01-23 2:13PM EST2020-02-280.840.600.850.00-2227491.80%
APHA200320C000050002020-01-24 9:49AM EST2020-03-200.750.700.85-0.20-21.05%198-78.91%
APHA200417C000050002020-01-24 9:37AM EST2020-04-170.900.750.95-0.10-10.00%529,75472.27%
APHA200717C000050002020-01-23 2:49PM EST2020-07-171.100.901.150.00-2941,46662.79%
APHA210115C000050002020-01-24 9:38AM EST2021-01-151.351.201.45-0.04-2.88%737,97359.38%
APHA220121C000050002020-01-24 9:51AM EST2022-01-211.501.451.80-0.15-9.09%5923,05152.54%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA200131P000050002020-01-23 12:53PM EST2020-01-310.100.050.100.00-12825463.28%
APHA200207P000050002020-01-23 12:11PM EST2020-02-070.100.100.200.00-327065.63%
APHA200214P000050002020-01-24 9:48AM EST2020-02-140.200.150.35+0.05+33.33%14475.39%
APHA200221P000050002020-01-23 12:16PM EST2020-02-210.200.200.350.00-22095369.92%
APHA200228P000050002020-01-23 9:55AM EST2020-02-280.300.250.350.00-2624766.41%
APHA200320P000050002020-01-23 2:06PM EST2020-03-200.400.400.550.00---75.00%
APHA200417P000050002020-01-24 9:33AM EST2020-04-170.500.600.75-0.12-19.35%1006,27682.23%
APHA200717P000050002020-01-23 10:28AM EST2020-07-171.001.001.100.00-3546584.38%
APHA210115P000050002020-01-24 9:37AM EST2021-01-151.551.501.70+0.05+3.33%129,54488.28%
APHA220121P000050002020-01-23 3:56PM EST2022-01-212.102.002.450.00-674086.62%