Latest Trading on NASDAQ

$13.14
8.81%
(-1.27)
Open 14.82
Previous Close 14.41
Today's Range
12.87 14.98
52 Week Range
2.78 32.29
Volume 16.02M
Avg. Volume (Weekly) 14.19M
Bid 13.10
Ask 13.16
Market Cap 4.57M
EPS -0.35
Shares Outstanding 316.80K
YTD High 32.29
Updated June 8, 2020

Aphria Inc.

Based in Leamington, Ontario, Aphria’s portfolio of cannabis assets puts them easily among the largest legal cannabis growers. Their facilities, strategic investments, joint ventures, and distribution agreements position the company to be a worldwide grower for both medical and recreational use.

APHA Options Prices

Calls (Expiration: 04/23/2021)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
APHA210430C00003000 3.00 0.00 9.90 10.45 unch unch 0 0
APHA210430C00004000 4.00 0.00 8.90 9.45 unch unch 0 0
APHA210430C00005000 5.00 0.00 7.80 8.60 unch unch 0 0
APHA210430C00006000 6.00 0.00 6.80 7.45 unch unch 0 0
APHA210430C00007000 7.00 0.00 5.80 6.50 unch unch 0 0
APHA210430C00008000 8.00 0.00 4.90 5.40 unch unch 0 0
APHA210430C00009000 9.00 0.00 3.80 4.50 unch unch 0 0
APHA210430C00010000 10.00 3.95 2.88 3.35 3.95 unch 3 3
APHA210430C00010500 10.50 2.80 2.50 2.86 -0.55 -16.42% 19 31
APHA210430C00011000 11.00 2.05 2.03 2.49 -1.45 -41.43% 4 15
APHA210430C00012000 12.00 1.35 1.40 1.53 -1.15 -46.00% 36 32
APHA210430C00012500 12.50 1.16 1.10 1.21 -0.78 -40.21% 13 24
APHA210430C00013000 13.00 0.89 0.83 0.95 -0.82 -47.95% 180 112
APHA210430C00013500 13.50 0.68 0.61 0.69 -0.69 -50.36% 240 102
APHA210430C00014000 14.00 0.55 0.53 0.57 -0.58 -51.33% 523 841
APHA210430C00014500 14.50 0.40 0.34 0.48 -0.50 -55.56% 442 1,000
APHA210430C00015000 15.00 0.35 0.31 0.34 -0.36 -50.70% 470 2,487
APHA210430C00015500 15.50 0.25 0.22 0.28 -0.31 -55.36% 121 221
APHA210430C00016000 16.00 0.20 0.18 0.24 -0.27 -57.45% 462 2,022
APHA210430C00016500 16.50 0.19 0.16 0.22 -0.18 -48.65% 226 534
APHA210430C00017000 17.00 0.15 0.14 0.19 -0.17 -53.13% 104 1,066
APHA210430C00017500 17.50 0.15 0.09 0.17 -0.12 -44.44% 95 322
APHA210430C00018000 18.00 0.10 0.10 0.13 -0.09 -47.37% 107 859
APHA210430C00018500 18.50 0.08 0.07 0.14 -0.06 -42.86% 16 907
APHA210430C00019000 19.00 0.09 0.08 0.10 -0.03 -25.00% 9 267
APHA210430C00019500 19.50 0.12 0.02 0.10 unch unch 22 216
APHA210430C00020000 20.00 0.09 0.06 0.09 -0.02 -18.18% 415 2,626
APHA210430C00020500 20.50 0.08 0.03 0.11 -0.03 -27.27% 13 243
APHA210430C00021000 21.00 0.08 0.02 0.11 unch unch 13 319
APHA210430C00021500 21.50 0.05 0.02 0.31 -0.11 -68.75% 6 90
APHA210430C00022000 22.00 0.04 0.02 0.10 -0.06 -60.00% 11 175
APHA210430C00022500 22.50 0.08 0.01 0.10 unch unch 2 199
APHA210430C00023000 23.00 0.07 0.01 0.16 -0.03 -30.00% 62 232
APHA210430C00023500 23.50 0.09 0.06 0.11 -0.02 -18.18% 34 85
APHA210430C00024500 24.50 0.05 0.01 0.20 -0.05 -50.00% 2 52
APHA210430C00025000 25.00 0.03 0.01 0.04 -0.02 -40.00% 48 791
APHA210430C00026000 26.00 0.05 0.01 0.08 0.01 25.00% 1 41
APHA210430C00026500 26.50 0.03 0.01 0.07 -0.02 -40.00% 4 79
APHA210423C00003000 3.00 10.55 9.95 10.35 -0.60 -5.38% 3 2
APHA210423C00004000 4.00 0.00 8.80 9.40 unch unch 0 0
APHA210423C00005000 5.00 0.00 7.90 8.35 unch unch 0 0
APHA210423C00006000 6.00 0.00 7.05 7.40 unch unch 0 0
APHA210423C00007000 7.00 0.00 5.95 6.20 unch unch 0 0
APHA210423C00008000 8.00 6.15 5.05 5.20 -0.55 -8.21% 4 4
APHA210423C00009000 9.00 4.10 4.05 4.20 -0.55 -11.83% 5 1
APHA210423C00010000 10.00 2.99 3.05 3.15 -1.33 -30.79% 13 44
APHA210423C00011000 11.00 2.09 2.04 2.29 -1.31 -38.53% 34 56
APHA210423C00011500 11.50 1.49 1.60 1.87 -1.44 -49.15% 53 144
APHA210423C00012000 12.00 1.18 1.18 1.23 -1.13 -48.92% 76 126
APHA210423C00013000 13.00 0.58 0.52 0.59 -0.90 -60.81% 841 343
APHA210423C00013500 13.50 0.34 0.33 0.36 -0.76 -69.09% 1,278 376
APHA210423C00014000 14.00 0.23 0.20 0.25 -0.62 -72.94% 2,201 1,927
APHA210423C00014500 14.50 0.16 0.15 0.16 -0.41 -71.93% 1,905 2,085
APHA210423C00015000 15.00 0.11 0.09 0.10 -0.31 -73.81% 2,913 4,326
APHA210423C00015500 15.50 0.07 0.06 0.08 -0.23 -76.67% 790 1,193
APHA210423C00016000 16.00 0.04 0.04 0.05 -0.17 -80.95% 984 3,355
APHA210423C00016500 16.50 0.04 0.03 0.05 -0.10 -71.43% 519 1,191
APHA210423C00017000 17.00 0.02 0.02 0.03 -0.09 -81.82% 391 2,518
APHA210423C00017500 17.50 0.03 0.01 0.03 -0.05 -62.50% 247 1,097
APHA210423C00018000 18.00 0.02 0.01 0.05 -0.04 -66.67% 1,528 2,142
APHA210423C00018500 18.50 0.01 0.01 0.04 -0.05 -83.33% 54 778
APHA210423C00019000 19.00 0.01 0.01 0.02 -0.03 -75.00% 92 1,095
APHA210423C00019500 19.50 0.01 0.01 0.02 -0.04 -80.00% 30 431
APHA210423C00020000 20.00 0.01 0.01 0.02 -0.02 -66.67% 275 1,795
APHA210423C00020500 20.50 0.02 0.01 0.02 -0.02 -50.00% 14 386
APHA210423C00021000 21.00 0.01 0.01 0.02 -0.01 -50.00% 13 561
APHA210423C00021500 21.50 0.01 0.01 0.03 -0.02 -66.67% 4 111
APHA210423C00022000 22.00 0.01 0.01 0.06 -0.02 -66.67% 3 1,555
APHA210423C00022500 22.50 0.01 0.01 0.01 -0.01 -50.00% 54 384
APHA210423C00023000 23.00 0.01 0.01 0.01 -0.01 -50.00% 19 476
APHA210423C00023500 23.50 0.02 0.01 0.07 -0.01 -33.33% 1 45
APHA210423C00024000 24.00 0.03 0.01 0.01 unch unch 16 369
APHA210423C00025000 25.00 0.01 0.03 0.01 -0.01 -50.00% 3 502
APHA210423C00026000 26.00 0.02 0.02 0.02 unch unch 144 39
APHA210423C00026500 26.50 0.01 0.01 0.01 unch unch 10 410
Puts (Expiration: 04/23/2021)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
APHA210430C00003000 3.00 0.00 9.90 10.45 unch unch 0 0
APHA210430C00004000 4.00 0.00 8.90 9.45 unch unch 0 0
APHA210430C00005000 5.00 0.00 7.80 8.60 unch unch 0 0
APHA210430C00006000 6.00 0.00 6.80 7.45 unch unch 0 0
APHA210430C00007000 7.00 0.00 5.80 6.50 unch unch 0 0
APHA210430C00008000 8.00 0.00 4.90 5.40 unch unch 0 0
APHA210430C00009000 9.00 0.00 3.80 4.50 unch unch 0 0
APHA210430C00010000 10.00 3.95 2.88 3.35 3.95 unch 3 3
APHA210430C00010500 10.50 2.80 2.50 2.86 -0.55 -16.42% 19 31
APHA210430C00011000 11.00 2.05 2.03 2.49 -1.45 -41.43% 4 15
APHA210430C00012000 12.00 1.35 1.40 1.53 -1.15 -46.00% 36 32
APHA210430C00012500 12.50 1.16 1.10 1.21 -0.78 -40.21% 13 24
APHA210430C00013000 13.00 0.89 0.83 0.95 -0.82 -47.95% 180 112
APHA210430C00013500 13.50 0.68 0.61 0.69 -0.69 -50.36% 240 102
APHA210430C00014000 14.00 0.55 0.53 0.57 -0.58 -51.33% 523 841
APHA210430C00014500 14.50 0.40 0.34 0.48 -0.50 -55.56% 442 1,000
APHA210430C00015000 15.00 0.35 0.31 0.34 -0.36 -50.70% 470 2,487
APHA210430C00015500 15.50 0.25 0.22 0.28 -0.31 -55.36% 121 221
APHA210430C00016000 16.00 0.20 0.18 0.24 -0.27 -57.45% 462 2,022
APHA210430C00016500 16.50 0.19 0.16 0.22 -0.18 -48.65% 226 534
APHA210430C00017000 17.00 0.15 0.14 0.19 -0.17 -53.13% 104 1,066
APHA210430C00017500 17.50 0.15 0.09 0.17 -0.12 -44.44% 95 322
APHA210430C00018000 18.00 0.10 0.10 0.13 -0.09 -47.37% 107 859
APHA210430C00018500 18.50 0.08 0.07 0.14 -0.06 -42.86% 16 907
APHA210430C00019000 19.00 0.09 0.08 0.10 -0.03 -25.00% 9 267
APHA210430C00019500 19.50 0.12 0.02 0.10 unch unch 22 216
APHA210430C00020000 20.00 0.09 0.06 0.09 -0.02 -18.18% 415 2,626
APHA210430C00020500 20.50 0.08 0.03 0.11 -0.03 -27.27% 13 243
APHA210430C00021000 21.00 0.08 0.02 0.11 unch unch 13 319
APHA210430C00021500 21.50 0.05 0.02 0.31 -0.11 -68.75% 6 90
APHA210430C00022000 22.00 0.04 0.02 0.10 -0.06 -60.00% 11 175
APHA210430C00022500 22.50 0.08 0.01 0.10 unch unch 2 199
APHA210430C00023000 23.00 0.07 0.01 0.16 -0.03 -30.00% 62 232
APHA210430C00023500 23.50 0.09 0.06 0.11 -0.02 -18.18% 34 85
APHA210430C00024500 24.50 0.05 0.01 0.20 -0.05 -50.00% 2 52
APHA210430C00025000 25.00 0.03 0.01 0.04 -0.02 -40.00% 48 791
APHA210430C00026000 26.00 0.05 0.01 0.08 0.01 25.00% 1 41
APHA210430C00026500 26.50 0.03 0.01 0.07 -0.02 -40.00% 4 79
APHA210423C00003000 3.00 10.55 9.95 10.35 -0.60 -5.38% 3 2
APHA210423C00004000 4.00 0.00 8.80 9.40 unch unch 0 0
APHA210423C00005000 5.00 0.00 7.90 8.35 unch unch 0 0
APHA210423C00006000 6.00 0.00 7.05 7.40 unch unch 0 0
APHA210423C00007000 7.00 0.00 5.95 6.20 unch unch 0 0
APHA210423C00008000 8.00 6.15 5.05 5.20 -0.55 -8.21% 4 4
APHA210423C00009000 9.00 4.10 4.05 4.20 -0.55 -11.83% 5 1
APHA210423C00010000 10.00 2.99 3.05 3.15 -1.33 -30.79% 13 44
APHA210423C00011000 11.00 2.09 2.04 2.29 -1.31 -38.53% 34 56
APHA210423C00011500 11.50 1.49 1.60 1.87 -1.44 -49.15% 53 144
APHA210423C00012000 12.00 1.18 1.18 1.23 -1.13 -48.92% 76 126
APHA210423C00013000 13.00 0.58 0.52 0.59 -0.90 -60.81% 841 343
APHA210423C00013500 13.50 0.34 0.33 0.36 -0.76 -69.09% 1,278 376
APHA210423C00014000 14.00 0.23 0.20 0.25 -0.62 -72.94% 2,201 1,927
APHA210423C00014500 14.50 0.16 0.15 0.16 -0.41 -71.93% 1,905 2,085
APHA210423C00015000 15.00 0.11 0.09 0.10 -0.31 -73.81% 2,913 4,326
APHA210423C00015500 15.50 0.07 0.06 0.08 -0.23 -76.67% 790 1,193
APHA210423C00016000 16.00 0.04 0.04 0.05 -0.17 -80.95% 984 3,355
APHA210423C00016500 16.50 0.04 0.03 0.05 -0.10 -71.43% 519 1,191
APHA210423C00017000 17.00 0.02 0.02 0.03 -0.09 -81.82% 391 2,518
APHA210423C00017500 17.50 0.03 0.01 0.03 -0.05 -62.50% 247 1,097
APHA210423C00018000 18.00 0.02 0.01 0.05 -0.04 -66.67% 1,528 2,142
APHA210423C00018500 18.50 0.01 0.01 0.04 -0.05 -83.33% 54 778
APHA210423C00019000 19.00 0.01 0.01 0.02 -0.03 -75.00% 92 1,095
APHA210423C00019500 19.50 0.01 0.01 0.02 -0.04 -80.00% 30 431
APHA210423C00020000 20.00 0.01 0.01 0.02 -0.02 -66.67% 275 1,795
APHA210423C00020500 20.50 0.02 0.01 0.02 -0.02 -50.00% 14 386
APHA210423C00021000 21.00 0.01 0.01 0.02 -0.01 -50.00% 13 561
APHA210423C00021500 21.50 0.01 0.01 0.03 -0.02 -66.67% 4 111
APHA210423C00022000 22.00 0.01 0.01 0.06 -0.02 -66.67% 3 1,555
APHA210423C00022500 22.50 0.01 0.01 0.01 -0.01 -50.00% 54 384
APHA210423C00023000 23.00 0.01 0.01 0.01 -0.01 -50.00% 19 476
APHA210423C00023500 23.50 0.02 0.01 0.07 -0.01 -33.33% 1 45
APHA210423C00024000 24.00 0.03 0.01 0.01 unch unch 16 369
APHA210423C00025000 25.00 0.01 0.03 0.01 -0.01 -50.00% 3 502
APHA210423C00026000 26.00 0.02 0.02 0.02 unch unch 144 39
APHA210423C00026500 26.50 0.01 0.01 0.01 unch unch 10 410
Show more

Aphria Inc. produces, supplies and sells medical cannabis primarily in Canada. The company offers sativa, indica and hybrid medical marijuana products, as well as cannabis oils. Aphria Inc. is headquartered in Leamington, Canada.