Canada markets closed

Aphria Inc. (APHA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.6800+0.0300 (+0.65%)
At close: 4:00PM EDT

4.7300 +0.05 (1.07%)
After hours: 7:51PM EDT

In The Money
Show:ListStraddle
Strike:3.00
CallsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA201023C000030002020-10-19 2:52PM EDT2020-10-231.661.641.76-0.07-4.05%337256.25%
APHA201030C000030002020-10-19 1:50PM EDT2020-10-301.831.521.97+0.08+4.57%13203.13%
APHA201106C000030002020-10-15 10:28AM EDT2020-11-062.151.422.040.00-17148.44%
APHA201120C000030002020-10-16 10:49AM EDT2020-11-201.871.382.320.00-220162.50%
APHA201127C000030002020-10-19 12:03AM EDT2020-11-271.751.492.210.00--4146.88%
APHA201218C000030002020-10-19 12:03AM EDT2020-12-181.911.631.880.00--6690.63%
APHA210115C000030002020-10-19 12:42PM EDT2021-01-151.961.782.07+0.14+7.69%92,026113.28%
APHA210416C000030002020-10-19 10:48AM EDT2021-04-161.901.672.69-0.07-3.55%487111.72%
APHA220121C000030002020-10-16 3:23PM EDT2022-01-212.291.813.05-0.11-4.58%34,21588.48%
APHA230120C000030002020-10-19 9:30AM EDT2023-01-202.801.924.35-0.05-1.75%619107.52%
PutsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA201023P000030002020-10-01 9:48AM EDT2020-10-230.050.000.010.00-21200.00%
APHA201030P000030002020-10-15 1:51PM EDT2020-10-300.020.000.150.00-11212.50%
APHA201106P000030002020-10-01 9:47AM EDT2020-11-060.120.001.510.00-50448.44%
APHA201113P000030002020-10-19 11:25AM EDT2020-11-130.030.000.19-0.03-50.00%55150.78%
APHA201120P000030002020-10-19 9:55AM EDT2020-11-200.030.020.08-0.07-70.00%120110.94%
APHA201127P000030002020-10-19 2:31PM EDT2020-11-270.040.030.17-0.02-33.33%97122.66%
APHA201218P000030002020-10-19 2:15PM EDT2020-12-180.070.040.23+0.01+16.67%52109.38%
APHA210115P000030002020-10-19 10:57AM EDT2021-01-150.180.090.22-0.01-5.26%51,68794.53%
APHA210416P000030002020-10-19 9:30AM EDT2021-04-160.450.180.40+0.16+55.17%213985.55%
APHA220121P000030002020-10-08 2:44PM EDT2022-01-210.640.630.900.00-5013589.65%
APHA230120P000030002020-10-19 12:03AM EDT2023-01-201.100.721.560.00--1088.28%