TLRY - Tilray, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY191213C00014000 | 2019-11-22 3:43PM EST | 14.00 | 7.38 | 4.00 | 4.50 | 0.00 | - | 1 | 0 | 122.66% |
| TLRY191213C00015000 | 2019-11-22 3:43PM EST | 15.00 | 6.45 | 3.05 | 3.25 | 0.00 | - | 2 | 0 | 96.09% |
| TLRY191213C00016000 | 2019-11-18 12:07AM EST | 16.00 | 3.60 | 1.71 | 2.54 | 0.00 | - | - | 0 | 127.34% |
| TLRY191213C00016500 | 2019-12-05 10:34AM EST | 16.50 | 1.99 | 1.61 | 1.78 | 0.00 | - | 1 | 1 | 64.06% |
| TLRY191213C00017000 | 2019-12-06 1:48PM EST | 17.00 | 1.25 | 1.21 | 1.36 | +1.25 | +∞% | 10 | 40 | 50.39% |
| TLRY191213C00017500 | 2019-12-06 1:43PM EST | 17.50 | 0.91 | 0.90 | 0.94 | +0.91 | +∞% | 3 | 60 | 53.91% |
| TLRY191213C00018000 | 2019-12-06 3:53PM EST | 18.00 | 0.61 | 0.61 | 0.65 | -0.28 | -31.46% | 98 | 35 | 56.64% |
| TLRY191213C00018500 | 2019-12-06 3:55PM EST | 18.50 | 0.40 | 0.39 | 0.44 | -0.27 | -40.30% | 98 | 117 | 58.79% |
| TLRY191213C00019000 | 2019-12-06 3:49PM EST | 19.00 | 0.25 | 0.25 | 0.29 | -0.25 | -50.00% | 243 | 256 | 61.52% |
| TLRY191213C00019500 | 2019-12-06 3:24PM EST | 19.50 | 0.16 | 0.15 | 0.19 | -0.30 | -65.22% | 46 | 213 | 63.67% |
| TLRY191213C00020000 | 2019-12-06 3:55PM EST | 20.00 | 0.11 | 0.11 | 0.12 | -0.10 | -47.62% | 771 | 2,955 | 67.58% |
| TLRY191213C00020500 | 2019-12-06 3:58PM EST | 20.50 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 39 | 270 | 68.75% |
| TLRY191213C00021000 | 2019-12-06 3:20PM EST | 21.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 101 | 250 | 72.66% |
| TLRY191213C00021500 | 2019-12-06 1:58PM EST | 21.50 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 18 | 100 | 74.22% |
| TLRY191213C00022000 | 2019-12-05 2:05PM EST | 22.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 105 | 214 | 79.69% |
| TLRY191213C00022500 | 2019-12-05 12:47PM EST | 22.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 10 | 390 | 87.50% |
| TLRY191213C00023000 | 2019-12-06 9:35AM EST | 23.00 | 0.05 | 0.00 | 0.03 | -0.01 | -16.67% | 10 | 81 | 87.50% |
| TLRY191213C00023500 | 2019-12-05 11:19AM EST | 23.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 95 | 93.75% |
| TLRY191213C00024000 | 2019-12-05 3:43PM EST | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 104 | 100.00% |
| TLRY191213C00024500 | 2019-12-04 2:00PM EST | 24.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 43 | 106.25% |
| TLRY191213C00025000 | 2019-12-03 1:18PM EST | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 28 | 84 | 112.50% |
| TLRY191213C00025500 | 2019-11-27 2:16PM EST | 25.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 13 | 16 | 142.19% |
| TLRY191213C00026000 | 2019-12-06 9:35AM EST | 26.00 | 0.01 | 0.00 | 0.03 | -0.14 | -93.33% | 10 | 48 | 125.00% |
| TLRY191213C00026500 | 2019-11-27 12:49PM EST | 26.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 129.69% |
| TLRY191213C00027000 | 2019-12-03 3:14PM EST | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 20 | 134.38% |
| TLRY191213C00027500 | 2019-11-20 3:45PM EST | 27.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | 8 | 48 | 140.63% |
| TLRY191213C00028000 | 2019-12-02 3:20PM EST | 28.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 15 | 24 | 173.44% |
| TLRY191213C00028500 | 2019-11-21 2:05PM EST | 28.50 | 0.28 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 150.00% |
| TLRY191213C00029000 | 2019-11-18 3:11PM EST | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 18 | 156.25% |
| TLRY191213C00029500 | 2019-11-26 1:15PM EST | 29.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 159.38% |
| TLRY191213C00030000 | 2019-12-05 11:10AM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 165.63% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY191213P00014000 | 2019-12-04 11:57AM EST | 14.00 | 0.02 | 0.00 | 0.03 | +0.02 | +∞% | - | 1 | 99.22% |
| TLRY191213P00015000 | 2019-12-06 10:01AM EST | 15.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 1,530 | 85.94% |
| TLRY191213P00015500 | 2019-12-05 11:49AM EST | 15.50 | 0.08 | 0.05 | 0.06 | 0.00 | - | 1 | 6 | 84.38% |
| TLRY191213P00016000 | 2019-12-06 3:29PM EST | 16.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 44 | 239 | 80.47% |
| TLRY191213P00016500 | 2019-12-06 3:44PM EST | 16.50 | 0.16 | 0.15 | 0.17 | -0.07 | -30.43% | 196 | 28 | 79.69% |
| TLRY191213P00017000 | 2019-12-06 3:58PM EST | 17.00 | 0.26 | 0.25 | 0.28 | -0.06 | -18.75% | 245 | 77 | 78.91% |
| TLRY191213P00017500 | 2019-12-06 3:48PM EST | 17.50 | 0.44 | 0.41 | 0.45 | -0.03 | -6.38% | 654 | 308 | 79.69% |
| TLRY191213P00018000 | 2019-12-06 3:53PM EST | 18.00 | 0.65 | 0.62 | 0.68 | -0.01 | -1.52% | 176 | 156 | 80.66% |
| TLRY191213P00018500 | 2019-12-06 2:58PM EST | 18.50 | 0.93 | 0.92 | 0.98 | +0.06 | +6.90% | 74 | 208 | 84.38% |
| TLRY191213P00019000 | 2019-12-06 3:54PM EST | 19.00 | 1.39 | 1.27 | 1.34 | +0.15 | +12.10% | 106 | 115 | 88.87% |
| TLRY191213P00019500 | 2019-12-06 3:58PM EST | 19.50 | 1.73 | 1.67 | 1.75 | +0.28 | +19.31% | 41 | 97 | 95.31% |
| TLRY191213P00020000 | 2019-12-06 3:26PM EST | 20.00 | 2.15 | 2.03 | 2.21 | +0.12 | +5.91% | 24 | 138 | 98.83% |
| TLRY191213P00020500 | 2019-12-06 2:31PM EST | 20.50 | 2.57 | 2.48 | 2.69 | +0.22 | +9.36% | 1 | 98 | 107.42% |
| TLRY191213P00021000 | 2019-12-06 11:41AM EST | 21.00 | 3.09 | 2.79 | 3.45 | +0.53 | +20.70% | 2 | 52 | 125.39% |
| TLRY191213P00021500 | 2019-12-06 3:52PM EST | 21.50 | 3.59 | 3.35 | 4.15 | +0.40 | +12.54% | 1 | 16 | 156.45% |
| TLRY191213P00022000 | 2019-12-05 10:37AM EST | 22.00 | 3.95 | 3.80 | 4.45 | 0.00 | - | 10 | 17 | 149.61% |
| TLRY191213P00022500 | 2019-12-06 1:51PM EST | 22.50 | 4.69 | 4.40 | 4.65 | +0.84 | +21.82% | 40 | 54 | 142.58% |
| TLRY191213P00023000 | 2019-12-06 3:01PM EST | 23.00 | 5.01 | 4.95 | 5.15 | +0.61 | +13.86% | 48 | 60 | 157.42% |
| TLRY191213P00023500 | 2019-12-02 1:01PM EST | 23.50 | 5.01 | 5.40 | 5.80 | 0.00 | - | 1 | 39 | 176.17% |
| TLRY191213P00024000 | 2019-12-06 3:12PM EST | 24.00 | 6.02 | 5.90 | 6.65 | +0.67 | +12.52% | 4 | 5 | 215.23% |
| TLRY191213P00024500 | 2019-12-06 3:54PM EST | 24.50 | 6.70 | 6.25 | 6.80 | +1.13 | +20.29% | 8 | 10 | 179.69% |
| TLRY191213P00025000 | 2019-12-06 2:18PM EST | 25.00 | 6.99 | 6.90 | 7.20 | +0.39 | +5.91% | 22 | 2 | 193.36% |
| TLRY191213P00025500 | 2019-12-06 12:22PM EST | 25.50 | 7.47 | 7.45 | 7.70 | +0.87 | +13.18% | 25 | 15 | 207.03% |
| TLRY191213P00026000 | 2019-12-06 3:29PM EST | 26.00 | 8.08 | 7.90 | 8.20 | +0.28 | +3.59% | 17 | 60 | 209.77% |
| TLRY191213P00026500 | 2019-12-06 3:27PM EST | 26.50 | 8.54 | 7.80 | 9.00 | +1.30 | +17.96% | 6 | 9 | 176.56% |
| TLRY191213P00027000 | 2019-11-25 9:50AM EST | 27.00 | 6.66 | 8.55 | 9.80 | 0.00 | - | 1 | 9 | 250.78% |
| TLRY191213P00028500 | 2019-12-06 2:03PM EST | 28.50 | 10.55 | 10.40 | 11.05 | +0.78 | +7.98% | 1 | 1 | 282.81% |
| TLRY191213P00029000 | 2019-11-07 3:03PM EST | 29.00 | 8.21 | 10.60 | 11.90 | 0.00 | - | - | 1 | 294.92% |
| TLRY191213P00029500 | 2019-11-21 12:34PM EST | 29.50 | 7.50 | 11.20 | 12.15 | 0.00 | - | - | 20 | 287.50% |
| TLRY191213P00030000 | 2019-12-06 11:15AM EST | 30.00 | 11.93 | 11.55 | 12.50 | +11.93 | +∞% | 5 | 0 | 259.77% |