Loading Chart...

Latest Trading on NASDAQ

$12.92
1.89%
(+0.24)
Open 12.13
Previous Close 12.68
Today's Range
12.08 13.02
52 Week Range
1.95 14.01
Volume 11.37M
Avg. Volume (Weekly) 25.73M
Bid 12.92
Ask 13.15
Market Cap 3.86M
EPS -0.12
Shares Outstanding 298.56K
YTD High 14.01
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: 01/29/2021)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
APHA210129C00001500 1.50 10.40 9.10 13.10 -0.75 -6.73% 1 1
APHA210129C00002000 2.00 5.45 10.35 12.00 0.30 5.83% 2 2
APHA210129C00002500 2.50 10.75 8.20 12.10 5.55 106.73% 1 1
APHA210129C00003000 3.00 0.00 7.70 11.60 unch unch 0 0
APHA210129C00003500 3.50 5.00 7.20 11.05 0.65 14.94% 1 1
APHA210129C00004000 4.00 9.85 6.70 10.65 0.40 4.23% 1 1
APHA210129C00004500 4.50 2.81 6.50 9.85 0.09 3.31% 1 1
APHA210129C00005000 5.00 8.00 5.85 9.55 0.67 9.14% 1 3
APHA210129C00005500 5.50 8.00 5.35 9.00 0.50 6.67% 4 5
APHA210129C00006000 6.00 6.75 6.60 8.05 -0.50 -6.90% 1 12
APHA210129C00006500 6.50 6.15 4.30 7.95 -0.55 -8.21% 1 19
APHA210129C00007000 7.00 5.90 4.70 7.30 0.15 2.61% 1 77
APHA210129C00007500 7.50 5.33 5.30 5.60 0.28 5.54% 22 159
APHA210129C00008000 8.00 4.80 4.80 6.60 0.11 2.35% 15 363
APHA210129C00008500 8.50 4.30 4.30 4.50 0.15 3.61% 10 133
APHA210129C00009000 9.00 3.95 3.85 4.25 0.45 12.86% 28 460
APHA210129C00009500 9.50 3.45 3.25 3.75 0.25 7.81% 11 270
APHA210129C00010000 10.00 2.90 2.86 3.30 0.23 8.61% 32 818
APHA210129C00010500 10.50 2.38 2.38 2.69 0.03 1.28% 54 335
APHA210129C00011000 11.00 1.99 1.96 2.19 0.13 6.99% 86 421
APHA210129C00011500 11.50 1.55 1.48 1.65 0.07 4.73% 66 378
APHA210129C00012000 12.00 1.23 1.10 1.22 0.08 6.96% 97 881
APHA210129C00012500 12.50 0.92 0.91 0.92 0.01 1.10% 429 1,003
APHA210129C00013000 13.00 0.67 0.67 0.69 -0.03 -4.29% 1,925 2,351
APHA210129C00014000 14.00 0.37 0.34 0.37 -0.04 -9.76% 1,065 2,268
APHA210129C00015000 15.00 0.16 0.15 0.20 -0.11 -40.74% 566 3,044
APHA210129C00016000 16.00 0.11 0.08 0.12 -0.09 -45.00% 278 650
APHA210129C00017000 17.00 0.10 0.06 0.14 -0.03 -23.08% 21 213
APHA210129C00018000 18.00 0.08 0.03 0.08 unch unch 22 142
APHA210129C00019000 19.00 0.03 0.03 0.08 -0.05 -62.50% 5 68
APHA210129C00020000 20.00 0.04 0.01 0.04 0.01 33.33% 105 321
APHA210122C00000500 0.50 12.24 12.05 13.05 -0.81 -6.21% 4 4
APHA210122C00001000 1.00 11.20 11.65 12.05 4.10 57.75% 1 1
APHA210122C00001500 1.50 10.00 9.10 13.10 10.00 unch 1 1
APHA210122C00002000 2.00 0.00 10.85 11.25 unch unch 0 0
APHA210122C00002500 2.50 9.76 10.30 10.55 4.86 99.18% 50 50
APHA210122C00003000 3.00 0.00 9.85 10.00 unch unch 0 0
APHA210122C00003500 3.50 3.55 8.65 9.55 -1.55 -30.39% 2 1
APHA210122C00004000 4.00 5.60 8.70 9.05 0.30 5.66% 1 21
APHA210122C00004500 4.50 7.50 8.20 8.55 -0.70 -8.54% 1 8
APHA210122C00005000 5.00 7.53 7.70 8.10 -0.11 -1.44% 11 2
APHA210122C00005500 5.50 7.35 6.65 8.20 -0.24 -3.16% 1 3
APHA210122C00006000 6.00 6.80 6.70 7.00 0.15 2.26% 12 13
APHA210122C00006500 6.50 6.35 6.25 6.50 0.40 6.72% 7 27
APHA210122C00007000 7.00 5.80 5.65 6.00 0.05 0.87% 13 75
APHA210122C00007500 7.50 5.30 5.35 5.65 -0.10 -1.85% 4 172
APHA210122C00008000 8.00 4.90 4.80 5.00 0.20 4.26% 54 202
APHA210122C00008500 8.50 4.40 4.35 4.50 0.20 4.76% 40 142
APHA210122C00009000 9.00 3.95 3.85 4.00 0.15 3.95% 86 452
APHA210122C00009500 9.50 3.30 3.30 3.50 0.10 3.12% 46 270
APHA210122C00010000 10.00 2.98 2.79 3.00 0.35 13.31% 198 839
APHA210122C00010500 10.50 2.50 2.30 2.49 0.35 16.28% 79 376
APHA210122C00011000 11.00 1.79 1.88 2.14 -0.03 -1.65% 68 676
APHA210122C00011500 11.50 1.40 1.26 1.59 0.20 16.67% 111 601
APHA210122C00012000 12.00 0.88 0.85 1.06 0.10 12.82% 607 1,586
APHA210122C00012500 12.50 0.40 0.40 0.52 0.02 5.26% 1,600 1,948
APHA210122C00013000 13.00 0.01 0.01 0.01 -0.18 -94.74% 2,943 3,688
APHA210122C00013500 13.50 0.01 0.01 0.01 -0.11 -91.67% 1,175 3,756
APHA210122C00014000 14.00 0.01 0.01 0.01 -0.06 -85.71% 317 1,163
APHA210122C00015000 15.00 0.01 0.01 0.01 -0.02 -66.67% 457 6,412
APHA210122C00016000 16.00 0.01 0.01 0.01 unch unch 231 2,372
APHA210122C00017000 17.00 0.04 0.01 0.01 0.03 300.00% 37 1,578
APHA210122C00018000 18.00 0.01 0.01 0.01 unch unch 12 817
APHA210122C00019000 19.00 0.01 0.01 0.01 unch unch 3 133
APHA210122C00020000 20.00 0.01 0.01 0.01 unch unch 28 1,371
Puts (Expiration: 01/29/2021)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
APHA210129C00001500 1.50 10.40 9.10 13.10 -0.75 -6.73% 1 1
APHA210129C00002000 2.00 5.45 10.35 12.00 0.30 5.83% 2 2
APHA210129C00002500 2.50 10.75 8.20 12.10 5.55 106.73% 1 1
APHA210129C00003000 3.00 0.00 7.70 11.60 unch unch 0 0
APHA210129C00003500 3.50 5.00 7.20 11.05 0.65 14.94% 1 1
APHA210129C00004000 4.00 9.85 6.70 10.65 0.40 4.23% 1 1
APHA210129C00004500 4.50 2.81 6.50 9.85 0.09 3.31% 1 1
APHA210129C00005000 5.00 8.00 5.85 9.55 0.67 9.14% 1 3
APHA210129C00005500 5.50 8.00 5.35 9.00 0.50 6.67% 4 5
APHA210129C00006000 6.00 6.75 6.60 8.05 -0.50 -6.90% 1 12
APHA210129C00006500 6.50 6.15 4.30 7.95 -0.55 -8.21% 1 19
APHA210129C00007000 7.00 5.90 4.70 7.30 0.15 2.61% 1 77
APHA210129C00007500 7.50 5.33 5.30 5.60 0.28 5.54% 22 159
APHA210129C00008000 8.00 4.80 4.80 6.60 0.11 2.35% 15 363
APHA210129C00008500 8.50 4.30 4.30 4.50 0.15 3.61% 10 133
APHA210129C00009000 9.00 3.95 3.85 4.25 0.45 12.86% 28 460
APHA210129C00009500 9.50 3.45 3.25 3.75 0.25 7.81% 11 270
APHA210129C00010000 10.00 2.90 2.86 3.30 0.23 8.61% 32 818
APHA210129C00010500 10.50 2.38 2.38 2.69 0.03 1.28% 54 335
APHA210129C00011000 11.00 1.99 1.96 2.19 0.13 6.99% 86 421
APHA210129C00011500 11.50 1.55 1.48 1.65 0.07 4.73% 66 378
APHA210129C00012000 12.00 1.23 1.10 1.22 0.08 6.96% 97 881
APHA210129C00012500 12.50 0.92 0.91 0.92 0.01 1.10% 429 1,003
APHA210129C00013000 13.00 0.67 0.67 0.69 -0.03 -4.29% 1,925 2,351
APHA210129C00014000 14.00 0.37 0.34 0.37 -0.04 -9.76% 1,065 2,268
APHA210129C00015000 15.00 0.16 0.15 0.20 -0.11 -40.74% 566 3,044
APHA210129C00016000 16.00 0.11 0.08 0.12 -0.09 -45.00% 278 650
APHA210129C00017000 17.00 0.10 0.06 0.14 -0.03 -23.08% 21 213
APHA210129C00018000 18.00 0.08 0.03 0.08 unch unch 22 142
APHA210129C00019000 19.00 0.03 0.03 0.08 -0.05 -62.50% 5 68
APHA210129C00020000 20.00 0.04 0.01 0.04 0.01 33.33% 105 321
APHA210122C00000500 0.50 12.24 12.05 13.05 -0.81 -6.21% 4 4
APHA210122C00001000 1.00 11.20 11.65 12.05 4.10 57.75% 1 1
APHA210122C00001500 1.50 10.00 9.10 13.10 10.00 unch 1 1
APHA210122C00002000 2.00 0.00 10.85 11.25 unch unch 0 0
APHA210122C00002500 2.50 9.76 10.30 10.55 4.86 99.18% 50 50
APHA210122C00003000 3.00 0.00 9.85 10.00 unch unch 0 0
APHA210122C00003500 3.50 3.55 8.65 9.55 -1.55 -30.39% 2 1
APHA210122C00004000 4.00 5.60 8.70 9.05 0.30 5.66% 1 21
APHA210122C00004500 4.50 7.50 8.20 8.55 -0.70 -8.54% 1 8
APHA210122C00005000 5.00 7.53 7.70 8.10 -0.11 -1.44% 11 2
APHA210122C00005500 5.50 7.35 6.65 8.20 -0.24 -3.16% 1 3
APHA210122C00006000 6.00 6.80 6.70 7.00 0.15 2.26% 12 13
APHA210122C00006500 6.50 6.35 6.25 6.50 0.40 6.72% 7 27
APHA210122C00007000 7.00 5.80 5.65 6.00 0.05 0.87% 13 75
APHA210122C00007500 7.50 5.30 5.35 5.65 -0.10 -1.85% 4 172
APHA210122C00008000 8.00 4.90 4.80 5.00 0.20 4.26% 54 202
APHA210122C00008500 8.50 4.40 4.35 4.50 0.20 4.76% 40 142
APHA210122C00009000 9.00 3.95 3.85 4.00 0.15 3.95% 86 452
APHA210122C00009500 9.50 3.30 3.30 3.50 0.10 3.12% 46 270
APHA210122C00010000 10.00 2.98 2.79 3.00 0.35 13.31% 198 839
APHA210122C00010500 10.50 2.50 2.30 2.49 0.35 16.28% 79 376
APHA210122C00011000 11.00 1.79 1.88 2.14 -0.03 -1.65% 68 676
APHA210122C00011500 11.50 1.40 1.26 1.59 0.20 16.67% 111 601
APHA210122C00012000 12.00 0.88 0.85 1.06 0.10 12.82% 607 1,586
APHA210122C00012500 12.50 0.40 0.40 0.52 0.02 5.26% 1,600 1,948
APHA210122C00013000 13.00 0.01 0.01 0.01 -0.18 -94.74% 2,943 3,688
APHA210122C00013500 13.50 0.01 0.01 0.01 -0.11 -91.67% 1,175 3,756
APHA210122C00014000 14.00 0.01 0.01 0.01 -0.06 -85.71% 317 1,163
APHA210122C00015000 15.00 0.01 0.01 0.01 -0.02 -66.67% 457 6,412
APHA210122C00016000 16.00 0.01 0.01 0.01 unch unch 231 2,372
APHA210122C00017000 17.00 0.04 0.01 0.01 0.03 300.00% 37 1,578
APHA210122C00018000 18.00 0.01 0.01 0.01 unch unch 12 817
APHA210122C00019000 19.00 0.01 0.01 0.01 unch unch 3 133
APHA210122C00020000 20.00 0.01 0.01 0.01 unch unch 28 1,371
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.