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:4.50
CallsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA201023C000045002020-10-19 3:54PM EDT2020-10-230.280.250.33+0.03+12.00%45046296.88%
APHA201030C000045002020-10-19 3:58PM EDT2020-10-300.400.320.40+0.11+37.93%10335682.03%
APHA201106C000045002020-10-19 3:59PM EDT2020-11-060.460.420.49+0.01+2.22%50929588.28%
APHA201113C000045002020-10-19 12:22PM EDT2020-11-131.250.450.66+0.75+150.00%184796.09%
APHA201120C000045002020-10-19 3:58PM EDT2020-11-200.530.500.60+0.03+6.00%9349483.98%
APHA201127C000045002020-10-19 3:15PM EDT2020-11-270.580.530.67+0.05+9.43%4826284.77%
APHA210115C000045002020-10-19 1:43PM EDT2021-01-150.860.800.91+0.01+1.18%2702,84685.35%
APHA210416C000045002020-10-19 11:14AM EDT2021-04-161.151.101.46+0.03+2.68%5447994.34%
APHA220121C000045002020-10-16 2:00PM EDT2022-01-211.631.631.75-0.05-2.98%41,26980.47%
APHA230120C000045002020-10-19 11:40AM EDT2023-01-202.451.753.25+0.13+5.60%36795.12%
PutsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA201023P000045002020-10-19 3:31PM EDT2020-10-230.080.080.09-0.03-27.27%55094482.81%
APHA201030P000045002020-10-19 3:44PM EDT2020-10-300.190.150.17+0.01+5.56%30222975.39%
APHA201106P000045002020-10-19 3:40PM EDT2020-11-060.240.200.27-0.04-14.29%2614278.13%
APHA201113P000045002020-10-19 12:50PM EDT2020-11-130.250.260.38-0.07-21.87%234384.38%
APHA201120P000045002020-10-19 2:46PM EDT2020-11-200.330.300.36-0.03-8.33%7749576.56%
APHA201127P000045002020-10-19 12:03AM EDT2020-11-270.340.240.51-0.06-15.00%3876.95%
APHA210115P000045002020-10-19 11:48AM EDT2021-01-150.670.630.69-0.04-5.63%533883.59%
APHA210416P000045002020-10-19 1:23PM EDT2021-04-160.950.921.26-0.02-2.06%36693.55%
APHA220121P000045002020-10-12 12:36PM EDT2022-01-211.571.342.170.00-3027593.95%
APHA230120P000045002020-10-14 12:58PM EDT2023-01-201.861.912.660.00-506093.55%