TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY200605C000020002020-05-22 3:15PM EDT2.008.257.358.300.00-201,209.38%
TLRY200605C000025002020-05-27 11:52AM EDT2.507.756.907.550.00-10804.69%
TLRY200605C000050002020-05-18 9:30AM EDT5.003.014.405.050.00-10431.25%
TLRY200605C000055002020-05-11 9:32AM EDT5.502.193.854.350.00-1050.00%
TLRY200605C000060002020-05-27 3:37PM EDT6.004.603.404.050.00-8625334.38%
TLRY200605C000065002020-05-29 3:44PM EDT6.503.202.883.50-1.05-24.71%6001,846267.97%
TLRY200605C000070002020-05-29 10:57AM EDT7.002.402.532.96-1.38-36.51%2076210.94%
TLRY200605C000075002020-05-29 12:11PM EDT7.502.261.812.60-0.57-20.14%9199232.81%
TLRY200605C000080002020-05-29 2:41PM EDT8.001.791.432.13-0.57-24.15%64231203.91%
TLRY200605C000085002020-05-29 2:16PM EDT8.501.221.121.57-0.74-37.76%59167148.83%
TLRY200605C000090002020-05-29 3:59PM EDT9.000.900.901.07-0.60-40.00%1,56073889.84%
TLRY200605C000095002020-05-29 3:59PM EDT9.500.570.570.73-0.63-52.50%2,21886891.80%
TLRY200605C000100002020-05-29 3:59PM EDT10.000.400.400.42-0.52-56.52%3,4351,67394.92%
TLRY200605C000105002020-05-29 3:58PM EDT10.500.260.260.29-0.45-63.38%3,1301,544103.52%
TLRY200605C000110002020-05-29 3:59PM EDT11.000.190.180.24-0.32-62.75%2,6142,322117.19%
TLRY200605C000115002020-05-29 3:59PM EDT11.500.150.130.19-0.26-63.41%4,1472,230127.34%
TLRY200605C000120002020-05-29 3:59PM EDT12.000.120.100.12-0.22-64.71%1,1292,465132.03%
TLRY200605C000125002020-05-29 3:53PM EDT12.500.080.050.11-0.18-69.23%409661137.50%
TLRY200605C000130002020-05-29 3:52PM EDT13.000.070.050.08-0.15-68.18%1,2361,739146.09%
TLRY200605C000135002020-05-29 2:17PM EDT13.500.070.050.06-0.11-61.11%46228154.69%
TLRY200605C000140002020-05-29 3:59PM EDT14.000.050.020.06+0.05-66.67%2,138137157.81%
TLRY200605C000145002020-05-29 1:58PM EDT14.500.040.000.09+0.04-73.33%1,28730174.22%
TLRY200605C000150002020-05-29 3:58PM EDT15.000.030.030.05-0.08-72.73%2,0442,699181.25%
TLRY200605C000155002020-05-28 12:10PM EDT15.500.180.000.14+0.18--186214.06%
TLRY200605C000160002020-05-29 10:33AM EDT16.000.030.010.14+0.03-80.00%49228.91%
TLRY200605C000165002020-05-29 10:04AM EDT16.500.050.000.12+0.05-1011229.69%
TLRY200605C000170002020-05-29 12:29PM EDT17.000.020.020.10+0.02-18912239.84%
TLRY200605C000175002020-05-27 2:11PM EDT17.500.120.000.12+0.12--13250.00%
TLRY200605C000180002020-05-29 11:51AM EDT18.000.010.000.12+0.01-92.31%25169259.38%
TLRY200605C000190002020-05-28 11:19AM EDT19.000.090.000.06+0.09--16246.88%
TLRY200605C000200002020-05-28 3:58PM EDT20.000.050.000.08+0.05-2187275.00%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY200605P000025002020-05-22 2:08PM EDT2.500.170.000.130.00-33621.88%
TLRY200605P000030002020-05-13 11:51AM EDT3.000.30-0.110.00--1606.25%
TLRY200605P000040002020-05-05 10:07AM EDT4.000.200.000.020.00-2021312.50%
TLRY200605P000050002020-05-28 3:46PM EDT5.000.030.000.020.00-176191237.50%
TLRY200605P000055002020-05-29 1:46PM EDT5.500.020.010.03-0.02-50.00%1081231.25%
TLRY200605P000060002020-05-29 1:47PM EDT6.000.030.000.04-0.03-50.00%10632200.00%
TLRY200605P000065002020-05-29 3:59PM EDT6.500.030.030.04-0.03-50.00%481266190.63%
TLRY200605P000070002020-05-29 3:43PM EDT7.000.060.000.05-0.04-40.00%204197150.00%
TLRY200605P000075002020-05-29 3:54PM EDT7.500.070.050.08-0.05-41.67%130396154.69%
TLRY200605P000080002020-05-29 3:59PM EDT8.000.100.080.11-0.08-44.44%836631139.06%
TLRY200605P000085002020-05-29 3:51PM EDT8.500.200.150.27-0.06-23.08%392378146.09%
TLRY200605P000090002020-05-29 3:59PM EDT9.000.310.300.31-0.08-20.51%802840133.59%
TLRY200605P000095002020-05-29 3:59PM EDT9.500.540.500.63-0.03-5.26%675480146.88%
TLRY200605P000100002020-05-29 3:59PM EDT10.000.800.760.96-0.02-2.44%588714154.30%
TLRY200605P000105002020-05-29 3:59PM EDT10.501.261.131.26+0.12+10.53%1,1781,201159.77%
TLRY200605P000110002020-05-29 3:59PM EDT11.001.691.551.69+0.24+16.55%98211175.78%
TLRY200605P000115002020-05-29 3:58PM EDT11.502.061.772.36+0.22+11.96%7472191.02%
TLRY200605P000120002020-05-29 3:15PM EDT12.002.602.352.64+2.60+18.18%2542198.44%
TLRY200605P000125002020-05-29 3:45PM EDT12.503.152.653.35+0.64+25.50%270824221.09%
TLRY200605P000130002020-05-27 2:12PM EDT13.003.003.253.70+3.00--127234.38%
TLRY200605P000135002020-05-28 3:43PM EDT13.503.603.554.250.00-15196231.25%
TLRY200605P000145002020-05-29 12:57PM EDT14.505.004.655.25+5.00+13.64%1540278.52%
TLRY200605P000150002020-05-29 11:55AM EDT15.005.674.955.75+0.47+9.04%11212260.94%
TLRY200605P000155002020-05-29 3:37PM EDT15.506.105.706.10+6.10-230291.80%
TLRY200605P000160002020-05-29 3:34PM EDT16.006.606.106.75+6.60+14.78%332313.28%
TLRY200605P000165002020-05-28 12:36PM EDT16.506.256.657.25+6.25--1334.38%
TLRY200605P000175002020-05-27 11:29AM EDT17.507.857.558.35+7.85--26358.59%
TLRY200605P000190002020-05-28 10:57AM EDT19.008.559.259.80+8.55--13416.41%