APHA - Aphria Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA190726C000035002019-07-15 10:20AM EDT3.502.702.502.850.00---237.50%
APHA190726C000050002019-07-22 10:42AM EDT5.001.201.001.30-0.20-14.29%10223.44%
APHA190726C000055002019-07-18 9:30AM EDT5.501.100.500.850.00-1059.38%
APHA190726C000060002019-07-22 12:46PM EDT6.000.250.200.30-0.25-50.00%16059.38%
APHA190726C000065002019-07-22 1:51PM EDT6.500.050.050.05-0.05-50.00%55062.50%
APHA190726C000070002019-07-19 11:46AM EDT7.000.050.000.100.00-180107.81%
APHA190726C000075002019-07-18 9:30AM EDT7.500.050.000.050.00-10123.44%
APHA190726C000080002019-07-12 11:16AM EDT8.000.040.000.050.00-10153.13%
APHA190726C000085002019-06-25 10:31AM EDT8.500.100.000.100.00-200209.38%
APHA190726C000090002019-07-08 10:37AM EDT9.000.050.000.100.00-120235.94%
APHA190726C000095002019-06-27 10:21AM EDT9.500.060.000.150.00-30284.38%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA190726P000045002019-06-26 3:48PM EDT4.500.050.000.300.00-10310.94%
APHA190726P000055002019-07-15 11:06AM EDT5.500.100.000.150.00-60121.88%
APHA190726P000060002019-07-22 3:13PM EDT6.000.100.100.150.00-53078.13%
APHA190726P000065002019-07-22 3:18PM EDT6.500.400.250.50+0.15+60.00%45059.38%
APHA190726P000070002019-07-22 10:30AM EDT7.000.850.701.00+0.20+30.77%10084.38%
APHA190726P000075002019-07-16 10:45AM EDT7.501.381.201.500.00-30117.19%
APHA190726P000080002019-07-19 10:50AM EDT8.001.621.652.000.00-10258.59%
APHA190726P000085002019-07-15 1:41PM EDT8.502.312.152.500.00-200293.75%
APHA190726P000105002019-06-17 12:04AM EDT10.503.600.004.300.00--00.00%