Bulletin
Investor Alert

Aphria Inc.

NAS: APHA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 2, 2020, 7:54 p.m.

/zigman2/quotes/207425803/composite

$

4.31

Change

+0.0100 +0.23%

Volume

Volume 12,625

Quotes are delayed by 20 min

/zigman2/quotes/207425803/composite

Previous close

$ 4.36

$ 4.30

Change

-0.06 -1.38%

Day low

Day high

$4.30

$4.42

Open

52 week low

52 week high

$1.95

$7.60

Open

OPTION CHAIN FOR APHRIA INC.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 3.75 -0.03 2.00 3.75 3.85 5.00 0.50 quote 0.00 0.00 0.00 0.00 0.39
quote 0.00 0.00 0.00 2.66 4.45 1.00 quote 0.00 0.00 0.00 0.00 0.54
quote 2.65 0.00 1.00 2.69 2.95 1.00 1.50 quote 0.00 0.00 0.00 0.00 0.45
quote 2.50 0.00 0.00 2.19 2.59 6.00 2.00 quote 0.00 0.00 0.00 0.00 0.45
quote 1.86 -0.04 10.00 1.74 2.06 14.00 2.50 quote 0.05 0.00 0.00 0.00 0.45 48.00
quote 1.35 0.05 1.00 1.21 1.58 50.00 3.00 quote 0.05 0.00 1.00 0.00 0.39 19.00
quote 0.85 0.05 3.00 0.68 1.08 22.00 3.50 quote 0.01 -0.04 1.00 0.00 0.01 25.00
quote 0.33 -0.03 81.00 0.15 0.35 144.00 4.00 quote 0.01 -0.04 5.00 0.00 0.01 803.00
4.30 Current price as of 7/02/2020 04:00:00 PM
quote 0.01 -0.04 130.00 0.00 0.01 1,562 4.50 quote 0.19 0.04 33.00 0.16 0.22 234.00
quote 0.01 -0.01 21.00 0.00 0.01 796.00 5.00 quote 0.62 0.02 2.00 0.65 0.80 19.00
quote 0.02 -0.02 7.00 0.00 0.01 438.00 5.50 quote 1.40 0.00 4.00 1.00 1.44 3.00
quote 0.05 0.00 0.00 0.00 0.01 362.00 6.00 quote 1.65 0.00 0.00 1.55 1.86 1.00
quote 0.10 0.00 0.00 0.00 0.01 121.00 6.50 quote 2.15 -0.10 1.00 2.04 2.36 3.00
quote 0.05 0.00 0.00 0.00 0.01 70.00 7.00 quote 0.00 0.00 0.00 2.65 2.78
quote 0.00 0.00 0.00 0.00 0.36 8.00 quote 0.00 0.00 0.00 3.60 3.75
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 3.10 4.45 0.50 quote 0.00 0.00 0.00 0.00 0.02
quote 3.70 0.00 0.00 2.69 3.55 2.00 1.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 2.27 3.35 1.50 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 1.93 2.63 2.00 quote 0.00 0.00 0.00 0.00 0.15
quote 1.84 0.04 10.00 1.29 2.31 2.00 2.50 quote 0.03 0.00 1.00 0.00 0.15 1.00
quote 1.45 0.25 1.00 0.75 1.75 11.00 3.00 quote 0.10 0.00 0.00 0.00 0.12 1.00
quote 0.70 -0.15 16.00 0.40 0.87 27.00 3.50 quote 0.04 -0.02 5.00 0.00 0.05 47.00
quote 0.30 -0.15 21.00 0.14 0.48 136.00 4.00 quote 0.05 -0.05 85.00 0.02 0.08 989.00
4.30 Current price as of 7/02/2020 04:00:00 PM
quote 0.11 -0.07 293.00 0.11 0.13 1,074 4.50 quote 0.28 -0.04 52.00 0.11 0.66 51.00
quote 0.03 -0.02 65.00 0.03 0.04 715.00 5.00 quote 0.72 0.02 5.00 0.55 0.80 34.00
quote 0.04 0.01 41.00 0.00 0.04 149.00 5.50 quote 1.11 -0.04 1.00 0.76 1.61 23.00
quote 0.01 -0.01 1.00 0.00 0.01 251.00 6.00 quote 1.75 0.00 0.00 1.14 2.14 6.00
quote 0.05 0.00 0.00 0.00 0.33 341.00 6.50 quote 2.25 0.00 0.00 1.62 2.65 3.00
quote 0.04 0.00 0.00 0.00 0.01 216.00 7.00 quote 0.00 0.00 0.00 2.19 3.15
quote 0.00 0.00 0.00 0.00 0.12 8.00 quote 4.01 0.00 1.00 2.99 4.15 1.00
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 3.10 0.00 0.00 2.67 4.90 1.00 0.50 quote 0.02 0.00 0.00 0.00 0.02 2.00
quote 1.55 0.00 0.00 2.08 3.85 11.00 1.00 quote 0.02 0.00 0.00 0.00 0.02 33.00
quote 2.81 -0.14 2.00 1.77 3.20 6.00 1.50 quote 0.05 0.00 0.00 0.00 0.05 4.00
quote 2.38 -0.22 2.00 1.04 3.60 8.00 2.00 quote 0.05 0.00 0.00 0.00 0.05 2,815
quote 1.83 -0.17 8.00 0.91 1.88 129.00 2.50 quote 0.05 0.00 0.00 0.00 0.05 109.00
quote 1.42 0.12 4.00 0.63 1.43 2,610 3.00 quote 0.19 0.14 50.00 0.00 0.09 2,848
quote 0.89 -0.11 4.00 0.38 0.99 2,281 3.50 quote 0.05 -0.02 11.00 0.00 0.08 2,134
quote 0.47 -0.03 308.00 0.40 0.47 4,754 4.00 quote 0.16 -0.04 28.00 0.15 0.17 3,613
4.30 Current price as of 7/02/2020 04:00:00 PM
quote 0.20 -0.05 87.00 0.14 0.24 1,513 4.50 quote 0.39 -0.06 2.00 0.09 0.65 540.00
quote 0.07 -0.04 483.00 0.06 0.10 12,195 5.00 quote 0.95 0.15 15.00 0.72 0.95 4,835
quote 0.04 -0.02 68.00 0.04 0.05 1,670 5.50 quote 1.50 0.00 0.00 0.86 1.30 91.00
quote 0.02 -0.02 3.00 0.01 0.03 4,396 6.00 quote 1.82 0.14 1.00 0.94 2.21 857.00
quote 0.00 0.00 0.00 0.00 0.14 6.50 quote 0.00 0.00 0.00 0.92 2.79
quote 0.03 0.00 35.00 0.00 0.03 3,298 7.00 quote 2.25 0.00 0.00 1.68 3.40 545.00
quote 0.00 0.00 0.00 0.00 0.15 7.50 quote 0.00 0.00 0.00 1.75 3.55
quote 0.05 0.00 0.00 0.00 0.01 1,711 8.00 quote 3.90 0.24 99.00 2.93 4.25 931.00
quote 0.00 0.00 0.00 0.00 0.12 9.00 quote 0.00 0.00 0.00 3.40 4.90
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 2.10 5.70 0.50 quote 0.00 0.00 0.00 0.00 0.81
quote 0.00 0.00 0.00 2.97 3.70 1.00 quote 0.00 0.00 0.00 0.00 0.81
quote 0.00 0.00 0.00 2.47 3.20 1.50 quote 0.00 0.00 0.00 0.00 0.80
quote 2.40 0.00 0.00 2.01 2.81 3.00 2.00 quote 0.00 0.00 0.00 0.00 0.82
quote 2.00 0.00 0.00 1.48 2.34 4.00 2.50 quote 0.05 0.00 0.00 0.00 0.82 1.00
quote 1.65 0.00 0.00 0.96 1.87 2.00 3.00 quote 0.10 -0.10 5.00 0.01 0.21 5.00
quote 0.89 -0.06 55.00 0.50 1.43 95.00 3.50 quote 0.10 -0.02 1.00 0.06 0.15 3.00
quote 0.56 0.06 2.00 0.37 0.66 58.00 4.00 quote 0.30 -0.15 1.00 0.20 0.30 127.00
4.30 Current price as of 7/02/2020 04:00:00 PM
quote 0.30 -0.05 7.00 0.26 0.33 137.00 4.50 quote 0.50 0.00 1.00 0.27 0.55 108.00
quote 0.13 -0.10 37.00 0.12 0.17 799.00 5.00 quote 1.15 0.05 3.00 0.64 4.05 56.00
quote 0.09 -0.01 6.00 0.05 0.08 333.00 5.50 quote 1.10 0.00 0.00 0.98 1.46 1.00
quote 0.05 -0.04 1.00 0.01 0.06 352.00 6.00 quote 0.00 0.00 0.00 1.42 2.30
quote 0.01 -0.04 5.00 0.00 0.10 338.00 6.50 quote 0.00 0.00 0.00 0.25 4.35
quote 0.05 0.00 0.00 0.00 0.15 289.00 7.00 quote 2.65 0.00 0.00 2.32 3.15
quote 0.20 0.00 0.00 0.00 0.85 19.00 7.50 quote 0.00 0.00 0.00 2.83 3.75
quote 0.10 0.00 0.00 0.00 0.85 58.00 8.00 quote 0.00 0.00 0.00 3.25 4.30
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 2.30 5.70 0.50 quote 0.00 0.00 0.00 0.00 1.51
quote 0.00 0.00 0.00 2.00 4.95 1.00 quote 0.00 0.00 0.00 0.00 1.51
quote 2.90 0.00 0.00 2.56 2.96 1.00 1.50 quote 0.00 0.00 0.00 0.00 1.50
quote 2.35 0.00 0.00 2.04 2.77 1.00 2.00 quote 0.00 0.00 0.00 0.00 1.50
quote 1.85 0.00 0.00 0.00 4.50 1.00 2.50 quote 0.00 0.00 0.00 0.00 0.22
quote 1.45 0.30 2.00 0.90 1.94 19.00 3.00 quote 0.20 0.05 2.00 0.03 0.17 2.00
quote 1.05 0.15 2.00 0.55 1.25 54.00 3.50 quote 0.20 -0.10 5.00 0.06 1.59 236.00
quote 0.60 -0.05 3.00 0.55 0.77 88.00 4.00 quote 0.30 -0.15 8.00 0.28 0.39 43.00
4.30 Current price as of 7/02/2020 04:00:00 PM
quote 0.38 -0.04 127.00 0.35 0.43 399.00 4.50 quote 0.55 -0.25 1.00 0.41 0.98 25.00
quote 0.21 -0.04 22.00 0.15 0.27 304.00 5.00 quote 1.15 0.00 1.00 0.05 4.20 1.00
quote 0.14 -0.01 41.00 0.10 0.15 261.00 5.50 quote 1.50 -0.15 1.00 1.02 1.89 2.00
quote 0.10 0.00 1.00 0.06 0.12 59.00 6.00 quote 1.85 -0.30 1.00 1.57 2.20 1.00
quote 0.10 0.00 2.00 0.02 0.24 48.00 6.50 quote 2.65 0.00 1.00 2.00 2.91 1.00
quote 0.05 -0.05 6.00 0.01 0.10 60.00 7.00 quote 0.00 0.00 0.00 2.41 3.30
quote 0.10 0.00 0.00 0.00 1.50 21.00 7.50 quote 0.00 0.00 0.00 1.76 4.40
quote 0.02 0.00 1.00 0.00 1.50 1.00 8.00 quote 0.00 0.00 0.00 3.60 4.10
quote 0.05 0.00 0.00 0.00 1.50 1.00 9.00 quote 0.00 0.00 0.00 4.25 5.45

August, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.