Canada markets closed

Aphria Inc. (APHA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.6500-0.0300 (-0.64%)
At close: 4:00PM EDT

4.5300 -0.12 (-2.58%)
After hours: 7:10PM EDT

In The Money
Show:ListStraddle
Strike:5.50
CallsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA201023C000055002020-10-20 3:59PM EDT2020-10-230.020.000.020.00-1241,77896.88%
APHA201030C000055002020-10-20 3:36PM EDT2020-10-300.030.030.04-0.03-50.00%872,79078.13%
APHA201106C000055002020-10-20 3:12PM EDT2020-11-060.100.100.12-0.06-37.50%631,01189.06%
APHA201113C000055002020-10-20 3:11PM EDT2020-11-130.140.110.22-0.02-12.50%10337789.84%
APHA201120C000055002020-10-20 3:04PM EDT2020-11-200.180.150.19-0.02-10.00%5994880.47%
APHA201127C000055002020-10-20 2:41PM EDT2020-11-270.210.150.37-0.04-16.00%1119089.84%
APHA210115C000055002020-10-20 3:55PM EDT2021-01-150.470.450.500.00-733,46684.38%
APHA210416C000055002020-10-19 2:07PM EDT2021-04-160.730.710.80-0.01-1.35%588780.86%
APHA220121C000055002020-10-20 2:19PM EDT2022-01-211.301.301.35-0.15-10.34%375978.22%
APHA230120C000055002020-10-19 11:21AM EDT2023-01-201.901.503.30-0.25-11.63%10283101.47%
PutsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APHA201023P000055002020-10-20 11:03AM EDT2020-10-230.980.811.30+0.22+28.95%9245248.44%
APHA201030P000055002020-10-20 1:31PM EDT2020-10-300.900.861.18+0.15+20.00%10334137.50%
APHA201106P000055002020-10-19 2:17PM EDT2020-11-061.050.891.15+0.10+10.53%214107.03%
APHA201113P000055002020-10-20 2:02PM EDT2020-11-131.000.741.36+0.02+2.04%2498.44%
APHA201120P000055002020-10-19 11:53AM EDT2020-11-200.950.991.120.00-1310987.89%
APHA201127P000055002020-10-14 12:14PM EDT2020-11-270.490.951.350.00-4796.88%
APHA210115P000055002020-10-19 9:31AM EDT2021-01-151.321.101.700.00-77192.77%
APHA210416P000055002020-10-14 3:29PM EDT2021-04-161.111.462.240.00-134699.80%
APHA220121P000055002020-10-15 2:36PM EDT2022-01-212.002.133.050.00-201,92899.32%
APHA230120P000055002020-10-19 4:19PM EDT2023-01-202.632.702.980.00--284.13%