APHA - Aphria Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA200605C000005002020-06-01 12:43PM EDT0.503.910.000.000.00-210.00%
APHA200605C000015002020-05-27 11:53AM EDT1.502.600.000.000.00-110.00%
APHA200605C000020002020-05-28 2:06PM EDT2.002.400.000.000.00-140.00%
APHA200605C000025002020-05-26 1:25PM EDT2.501.750.000.000.00-440.00%
APHA200605C000030002020-06-01 1:49PM EDT3.001.450.000.000.00-2420.00%
APHA200605C000035002020-06-01 3:18PM EDT3.500.900.000.000.00-362980.00%
APHA200605C000040002020-06-01 3:50PM EDT4.000.450.000.000.00-4201,6820.00%
APHA200605C000045002020-06-01 3:58PM EDT4.500.160.000.000.00-1,1831,8226.25%
APHA200605C000050002020-06-01 3:59PM EDT5.000.050.000.000.00-1191,76450.00%
APHA200605C000055002020-06-01 12:55PM EDT5.500.050.000.000.00-1101,03750.00%
APHA200605C000060002020-05-28 10:50AM EDT6.000.050.000.000.00-31233850.00%
APHA200605C000070002020-05-19 9:32AM EDT7.000.100.000.000.00--150.00%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA200605P000025002020-05-14 1:14PM EDT2.500.10-0.000.00--250.00%
APHA200605P000030002020-05-22 2:50PM EDT3.000.080.000.000.00-4021250.00%
APHA200605P000035002020-05-29 9:30AM EDT3.500.050.000.000.00-29750.00%
APHA200605P000040002020-06-01 3:15PM EDT4.000.100.000.000.00-25776525.00%
APHA200605P000045002020-06-01 3:35PM EDT4.500.250.000.000.00-931260.00%
APHA200605P000050002020-06-01 3:48PM EDT5.000.600.000.000.00-550.00%
APHA200605P000055002020-06-01 3:13PM EDT5.501.100.000.000.00-640.00%
APHA200605P000060002020-06-01 2:26PM EDT6.001.550.000.000.00-410.00%
APHA200605P000070002020-05-26 3:11PM EDT7.002.850.000.000.00--10.00%