TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY200131C000140002020-01-14 1:09PM EST14.005.506.807.450.00-30386.91%
TLRY200131C000145002020-01-14 11:08AM EST14.503.356.256.850.00-613352.73%
TLRY200131C000150002020-01-15 3:31PM EST15.005.505.706.450.00-113332.81%
TLRY200131C000155002020-01-21 3:44PM EST15.505.505.055.850.00-330294.34%
TLRY200131C000160002020-01-16 1:44PM EST16.004.154.755.350.00-755284.57%
TLRY200131C000165002020-01-23 10:31AM EST16.504.954.304.850.00-165265.63%
TLRY200131C000170002020-01-23 12:14PM EST17.004.003.804.200.00-155235.55%
TLRY200131C000175002020-01-23 3:56PM EST17.503.603.303.700.00-382214.26%
TLRY200131C000180002020-01-23 3:42PM EST18.003.402.903.200.00-35661198.05%
TLRY200131C000185002020-01-24 9:43AM EST18.502.702.452.700.00-1212178.91%
TLRY200131C000190002020-01-23 12:49PM EST19.002.182.112.280.00-83452168.16%
TLRY200131C000195002020-01-23 3:56PM EST19.502.001.801.970.00-10193162.50%
TLRY200131C000200002020-01-23 3:59PM EST20.001.751.451.610.00-4641,053150.78%
TLRY200131C000205002020-01-24 9:40AM EST20.501.301.281.36-0.24-15.58%12222150.39%
TLRY200131C000210002020-01-24 9:51AM EST21.001.121.091.14-0.12-9.68%333490148.24%
TLRY200131C000215002020-01-24 9:49AM EST21.500.920.870.98-0.14-13.21%201387145.51%
TLRY200131C000220002020-01-24 9:51AM EST22.000.770.780.82-0.14-15.38%1101,639147.07%
TLRY200131C000225002020-01-24 9:48AM EST22.500.690.610.71-0.11-13.75%10272145.31%
TLRY200131C000230002020-01-24 9:33AM EST23.000.680.530.62-0.01-1.45%2381147.66%
TLRY200131C000235002020-01-24 9:45AM EST23.500.500.500.53-0.09-15.25%383151.56%
TLRY200131C000240002020-01-23 3:52PM EST24.000.540.400.460.00-123469151.17%
TLRY200131C000250002020-01-24 9:50AM EST25.000.320.300.35-0.08-20.00%39796154.69%
TLRY200131C000260002020-01-24 9:49AM EST26.000.260.220.27-0.05-16.13%200131157.81%
TLRY200131C000265002020-01-23 3:56PM EST26.500.270.190.240.00-413159.77%
TLRY200131C000270002020-01-23 10:50AM EST27.000.390.170.210.00-5919161.72%
TLRY200131C000275002020-01-22 11:25AM EST27.500.360.160.190.00---165.23%
TLRY200131C000280002020-01-23 1:32PM EST28.000.230.130.180.00-1616166.80%
TLRY200131C000300002020-01-23 3:24PM EST30.000.130.070.130.00-129674175.00%
TLRY200131C000350002020-01-23 3:28PM EST35.000.060.020.120.00-147645210.16%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY200131P000100002020-01-17 10:20AM EST10.000.010.000.110.00-232259.38%
TLRY200131P000110002020-01-13 9:56AM EST11.000.030.000.100.00--5221.88%
TLRY200131P000120002020-01-15 2:42PM EST12.000.030.000.150.00-126207.81%
TLRY200131P000130002020-01-23 10:04AM EST13.000.010.011.290.00-18295320.31%
TLRY200131P000135002020-01-15 11:42AM EST13.500.030.000.190.00-61267173.44%
TLRY200131P000140002020-01-16 12:25PM EST14.000.050.000.100.00-7286140.63%
TLRY200131P000145002020-01-15 2:40PM EST14.500.030.000.040.00-924109.38%
TLRY200131P000150002020-01-22 3:01PM EST15.000.020.000.010.00-1042381.25%
TLRY200131P000155002020-01-16 3:47PM EST15.500.040.000.090.00-2244103.13%
TLRY200131P000160002020-01-23 1:11PM EST16.000.020.060.080.00-19221100.39%
TLRY200131P000165002020-01-22 3:28PM EST16.500.040.030.030.00-647074.22%
TLRY200131P000170002020-01-24 9:42AM EST17.000.030.020.07-0.03-50.00%1427969.53%
TLRY200131P000175002020-01-23 3:10PM EST17.500.080.040.120.00-1112467.58%
TLRY200131P000180002020-01-23 3:56PM EST18.000.140.100.130.00-7842462.11%
TLRY200131P000185002020-01-23 1:21PM EST18.500.280.170.190.00-18558.01%
TLRY200131P000190002020-01-23 3:32PM EST19.000.270.290.32-0.05-15.62%286456.84%
TLRY200131P000195002020-01-23 3:55PM EST19.500.510.440.500.00-4310254.10%
TLRY200131P000200002020-01-23 3:56PM EST20.000.720.650.710.00-29029252.54%
TLRY200131P000205002020-01-24 9:40AM EST20.500.950.880.94+0.06+6.74%107442.58%
TLRY200131P000210002020-01-24 9:51AM EST21.001.251.171.24-0.04-3.10%201,0800.00%
TLRY200131P000215002020-01-23 3:00PM EST21.501.681.501.580.00-93790.00%
TLRY200131P000220002020-01-24 9:43AM EST22.001.881.871.95-0.10-5.05%2380.00%
TLRY200131P000225002020-01-23 1:01PM EST22.502.452.242.380.00-8190.00%
TLRY200131P000230002020-01-23 10:31AM EST23.002.452.652.750.00-11180.00%
TLRY200131P000235002020-01-23 3:10PM EST23.503.203.053.200.00-8160.00%
TLRY200131P000240002020-01-23 1:01PM EST24.003.703.453.650.00-2230.00%
TLRY200131P000250002020-01-22 10:01AM EST25.004.734.354.600.00-1160.00%
TLRY200131P000260002020-01-23 1:01PM EST26.005.505.305.550.00-5160.00%
TLRY200131P000265002020-01-23 3:42PM EST26.505.655.755.950.00---0.00%
TLRY200131P000270002020-01-22 11:07AM EST27.006.006.256.450.00-11110.00%
TLRY200131P000300002020-01-22 12:14PM EST30.008.859.009.500.00-360.00%
TLRY200131P000350002020-01-17 10:48PM EST35.0014.4213.9014.500.00--10.00%