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:5.00
CallsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA201023C000050002020-10-19 3:59PM EDT2020-10-230.080.060.08+0.01+14.29%5,3443,10193.75%
APHA201030C000050002020-10-19 3:40PM EDT2020-10-300.150.150.160.00-1,9442,08885.94%
APHA201106C000050002020-10-19 3:56PM EDT2020-11-060.250.240.29+0.02+8.70%1,0281,04894.53%
APHA201113C000050002020-10-19 3:55PM EDT2020-11-130.300.270.32+0.01+3.45%22966686.72%
APHA201120C000050002020-10-19 3:57PM EDT2020-11-200.330.300.33+0.04+13.79%8231,73080.08%
APHA201127C000050002020-10-19 3:32PM EDT2020-11-270.330.330.38-0.02-5.71%11014779.30%
APHA201218C000050002020-10-19 3:58PM EDT2020-12-180.480.450.48+0.03+6.67%21012478.52%
APHA210115C000050002020-10-19 3:54PM EDT2021-01-150.650.610.660.00-92651,84183.40%
APHA210416C000050002020-10-19 3:23PM EDT2021-04-160.940.901.030.00-1541,52283.89%
APHA220121C000050002020-10-19 3:59PM EDT2022-01-211.531.501.55+0.02+1.32%1,16745,61180.27%
APHA230120C000050002020-10-19 3:42PM EDT2023-01-202.131.972.28-0.09-4.05%27736183.98%
PutsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA201023P000050002020-10-19 3:08PM EDT2020-10-230.390.350.42-0.03-7.14%14072790.63%
APHA201030P000050002020-10-19 12:38PM EDT2020-10-300.360.420.50-0.14-28.00%6111580.47%
APHA201106P000050002020-10-19 11:43AM EDT2020-11-060.500.500.65-0.09-15.25%21130792.19%
APHA201113P000050002020-10-16 12:43PM EDT2020-11-130.510.520.89-0.09-15.00%139105.08%
APHA201120P000050002020-10-19 3:58PM EDT2020-11-200.600.600.73-0.05-7.69%927085.55%
APHA201127P000050002020-10-16 1:12PM EDT2020-11-270.690.561.030.00-3999.02%
APHA201218P000050002020-10-19 10:42AM EDT2020-12-180.830.690.91+0.12+16.90%15980.47%
APHA210115P000050002020-10-19 3:48PM EDT2021-01-150.970.910.99-0.06-5.83%14124,66082.81%
APHA210416P000050002020-10-19 3:23PM EDT2021-04-161.291.221.34-0.01-0.77%922683.50%
APHA220121P000050002020-10-19 9:33AM EDT2022-01-211.661.662.00-0.24-12.63%101,16679.49%
APHA230120P000050002020-10-19 12:03AM EDT2023-01-202.401.802.600.00--473.93%