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:4.00
CallsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA201023C000040002020-10-19 3:40PM EDT2020-10-230.710.640.750.00-161155103.13%
APHA201030C000040002020-10-19 2:23PM EDT2020-10-300.770.710.86+0.07+10.00%2773114.84%
APHA201106C000040002020-10-19 2:59PM EDT2020-11-060.780.550.95-0.04-4.88%35376.56%
APHA201113C000040002020-10-19 3:32PM EDT2020-11-130.880.481.15+0.14+18.92%21184.77%
APHA201120C000040002020-10-19 1:48PM EDT2020-11-200.860.770.97+0.01+1.18%1711788.28%
APHA201127C000040002020-10-19 2:45PM EDT2020-11-270.910.521.00+0.01+1.11%31754.69%
APHA201218C000040002020-10-19 10:20AM EDT2020-12-180.900.921.07-0.05-5.26%64085.16%
APHA210115C000040002020-10-19 3:42PM EDT2021-01-151.111.061.36+0.04+3.74%524,41498.24%
APHA210416C000040002020-10-19 1:17PM EDT2021-04-161.461.271.87+0.11+8.15%11271101.17%
APHA220121C000040002020-10-19 3:49PM EDT2022-01-211.901.702.40+0.03+1.60%253,29590.92%
APHA230120C000040002020-10-16 2:33PM EDT2023-01-202.522.203.800.00-68499114.75%
PutsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA201023P000040002020-10-19 12:58PM EDT2020-10-230.010.010.03-0.04-80.00%19307109.38%
APHA201030P000040002020-10-19 3:00PM EDT2020-10-300.070.040.060.00-658686.72%
APHA201106P000040002020-10-19 12:25PM EDT2020-11-060.090.070.12-0.03-25.00%73485.94%
APHA201113P000040002020-10-19 1:58PM EDT2020-11-130.110.100.22-0.05-31.25%341791.80%
APHA201120P000040002020-10-19 2:00PM EDT2020-11-200.160.140.19-0.03-15.79%4328182.42%
APHA201127P000040002020-10-19 2:13PM EDT2020-11-270.180.160.27-0.02-10.00%4-85.16%
APHA201218P000040002020-10-19 9:53AM EDT2020-12-180.200.270.32-0.11-35.48%103882.03%
APHA210115P000040002020-10-19 9:35AM EDT2021-01-150.460.420.49+0.01+2.22%195388.67%
APHA210416P000040002020-10-19 1:17PM EDT2021-04-160.730.670.79+0.03+4.29%3710386.91%
APHA220121P000040002020-10-15 12:33PM EDT2022-01-211.201.101.580.00-195089.16%