TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY191018C000100002019-09-25 9:37AM EDT10.0013.6211.3011.750.00-110859.38%
TLRY191018C000150002019-10-14 2:38PM EDT15.006.006.356.700.00-2-403.13%
TLRY191018C000175002019-10-15 9:52AM EDT17.504.603.954.150.00-220196.88%
TLRY191018C000200002019-10-18 11:26AM EDT20.001.751.401.54-0.30-14.63%200.00%
TLRY191018C000210002019-10-18 2:32PM EDT21.000.510.400.66-0.99-66.00%146045.31%
TLRY191018C000220002019-10-18 2:33PM EDT22.000.020.010.04-0.66-97.06%947035.16%
TLRY191018C000225002019-10-18 1:57PM EDT22.500.020.010.03-0.32-94.12%223051.56%
TLRY191018C000230002019-10-18 12:41PM EDT23.000.010.010.02-0.17-94.44%588068.75%
TLRY191018C000235002019-10-18 2:26PM EDT23.500.010.000.02-0.08-88.89%44081.25%
TLRY191018C000240002019-10-18 2:10PM EDT24.000.010.000.02-0.04-80.00%208098.44%
TLRY191018C000245002019-10-18 12:12PM EDT24.500.010.020.01-0.03-75.00%130121.88%
TLRY191018C000250002019-10-18 11:57AM EDT25.000.010.000.01-0.02-66.67%80118.75%
TLRY191018C000255002019-10-17 3:47PM EDT25.500.030.010.030.00-290162.50%
TLRY191018C000260002019-10-17 3:30PM EDT26.000.010.000.010.00-30143.75%
TLRY191018C000265002019-10-15 1:26PM EDT26.500.010.020.030.00-10199.22%
TLRY191018C000270002019-10-18 10:20AM EDT27.000.010.000.030.00-30196.88%
TLRY191018C000275002019-10-17 1:15PM EDT27.500.010.010.030.00-30221.88%
TLRY191018C000280002019-10-17 11:43AM EDT28.000.010.000.030.00-90225.00%
TLRY191018C000285002019-10-18 12:41PM EDT28.500.030.000.03+0.01+50.00%10237.50%
TLRY191018C000290002019-10-17 3:50PM EDT29.000.010.010.030.00-50262.50%
TLRY191018C000295002019-10-18 12:12PM EDT29.500.010.000.030.00-30262.50%
TLRY191018C000300002019-10-18 11:10AM EDT30.000.010.000.010.00-50237.50%
TLRY191018C000305002019-10-07 12:49PM EDT30.500.100.000.030.00-30287.50%
TLRY191018C000310002019-10-18 2:30PM EDT31.000.010.000.01-0.01-50.00%10262.50%
TLRY191018C000315002019-10-10 10:59AM EDT31.500.040.000.030.00-50312.50%
TLRY191018C000320002019-10-11 10:38AM EDT32.000.020.000.030.00-30321.88%
TLRY191018C000325002019-10-10 10:59AM EDT32.500.030.000.030.00-610331.25%
TLRY191018C000330002019-10-15 1:11PM EDT33.000.010.000.030.00-170343.75%
TLRY191018C000335002019-10-10 11:02AM EDT33.500.030.000.030.00-30353.13%
TLRY191018C000340002019-10-17 2:49PM EDT34.000.030.000.030.00-30362.50%
TLRY191018C000345002019-09-27 12:25PM EDT34.500.160.000.030.00-50375.00%
TLRY191018C000350002019-10-18 11:10AM EDT35.000.010.000.01-0.03-75.00%20337.50%
TLRY191018C000355002019-09-25 12:27PM EDT35.500.110.000.030.00-600393.75%
TLRY191018C000360002019-10-07 11:02AM EDT36.000.020.000.050.00-10428.13%
TLRY191018C000365002019-10-07 11:13AM EDT36.500.030.000.050.00-100437.50%
TLRY191018C000370002019-10-03 3:14PM EDT37.000.060.000.030.00-300418.75%
TLRY191018C000400002019-10-17 10:56AM EDT40.000.010.000.010.00-50425.00%
TLRY191018C000450002019-10-16 3:14PM EDT45.000.010.000.010.00-10487.50%
TLRY191018C000500002019-10-15 3:16PM EDT50.000.010.000.010.00-20550.00%
TLRY191018C000550002019-10-01 12:56PM EDT55.000.010.050.010.00-110725.00%
TLRY191018C000600002019-09-19 1:58PM EDT60.000.030.030.050.00-120809.38%
TLRY191018C000650002019-09-13 3:27PM EDT65.000.050.000.040.00-1019793.75%
TLRY191018C000700002019-10-14 9:58AM EDT70.000.010.000.010.00-50750.00%
TLRY191018C000750002019-10-08 11:39AM EDT75.000.040.000.010.00-40775.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY191018P000100002019-10-14 9:34AM EDT10.000.010.000.010.00-100550.00%
TLRY191018P000125002019-10-15 9:30AM EDT12.500.010.000.020.00-950437.50%
TLRY191018P000150002019-10-16 10:11AM EDT15.000.020.000.010.00-200275.00%
TLRY191018P000175002019-10-18 12:25PM EDT17.500.010.000.010.00-10168.75%
TLRY191018P000200002019-10-18 1:08PM EDT20.000.010.010.02-0.01-50.00%36085.94%
TLRY191018P000210002019-10-18 2:19PM EDT21.000.020.000.03-0.04-66.67%103047.66%
TLRY191018P000220002019-10-18 2:41PM EDT22.000.490.400.55+0.26+113.04%438055.47%
TLRY191018P000225002019-10-18 2:39PM EDT22.501.060.881.10+0.60+130.43%1,066092.19%
TLRY191018P000230002019-10-18 12:49PM EDT23.001.481.381.60+0.48+48.00%700121.09%
TLRY191018P000235002019-10-18 12:41PM EDT23.501.921.882.10+0.43+28.86%830146.88%
TLRY191018P000240002019-10-18 2:32PM EDT24.002.502.452.67+0.92+58.23%510197.66%
TLRY191018P000245002019-10-18 2:02PM EDT24.502.992.823.10+0.59+24.58%80180.47%
TLRY191018P000250002019-10-18 2:19PM EDT25.003.453.353.70+0.70+25.45%3160232.03%
TLRY191018P000255002019-10-17 2:25PM EDT25.503.153.954.200.00-10274.22%
TLRY191018P000260002019-10-18 1:08PM EDT26.004.244.354.60+0.47+12.47%480248.44%
TLRY191018P000265002019-10-11 2:38PM EDT26.505.764.855.100.00-40267.97%
TLRY191018P000270002019-10-18 1:30PM EDT27.005.425.305.60+0.59+12.22%190270.31%
TLRY191018P000275002019-10-16 1:05PM EDT27.505.605.706.100.00-40243.75%
TLRY191018P000280002019-10-17 9:30AM EDT28.005.906.456.700.00-50374.22%
TLRY191018P000285002019-10-17 3:29PM EDT28.506.146.957.100.00-40366.41%
TLRY191018P000290002019-10-11 9:35AM EDT29.008.207.307.700.00-80368.75%
TLRY191018P000295002019-10-17 3:02PM EDT29.507.237.858.200.00-50399.22%
TLRY191018P000300002019-10-18 2:02PM EDT30.008.508.308.60+0.90+11.84%140364.06%
TLRY191018P000305002019-10-09 1:26PM EDT30.507.058.859.250.00-360445.31%
TLRY191018P000310002019-10-16 3:02PM EDT31.009.369.309.650.00-10412.50%
TLRY191018P000315002019-09-24 11:26AM EDT31.506.059.8010.200.00--0444.53%
TLRY191018P000320002019-09-24 9:37AM EDT32.005.8510.4010.800.00--0517.97%
TLRY191018P000325002019-10-10 12:12PM EDT32.5011.1510.8011.200.00-40471.88%
TLRY191018P000330002019-10-14 3:32PM EDT33.0012.4211.4011.700.00-310518.75%
TLRY191018P000335002019-10-11 3:05PM EDT33.5011.3811.9012.25-1.29-10.18%10546.88%
TLRY191018P000350002019-10-18 12:15PM EDT35.0013.5013.3513.65+0.90+7.14%170535.94%
TLRY191018P000355002019-10-16 1:36PM EDT35.5013.4613.8014.200.00-20548.44%
TLRY191018P000360002019-10-14 10:36AM EDT36.0015.6914.2514.700.00-1640539.06%
TLRY191018P000365002019-10-14 3:32PM EDT36.5015.8814.8015.150.00-10550.00%
TLRY191018P000370002019-10-18 1:25PM EDT37.0015.3215.3015.75+1.47+10.61%10601.56%
TLRY191018P000400002019-10-18 10:14AM EDT40.0017.8018.4018.75-0.13-0.73%200703.13%
TLRY191018P000450002019-10-16 3:54PM EDT45.0022.6923.3523.60-0.01-0.04%10715.63%
TLRY191018P000500002019-10-17 2:12PM EDT50.0027.8728.3028.65+0.17+0.61%40795.31%
TLRY191018P000550002019-10-18 10:57AM EDT55.0033.0133.3033.65+2.25+7.31%20865.63%
TLRY191018P000600002019-10-18 11:15AM EDT60.0038.1438.3038.60-0.21-0.55%30893.75%
TLRY191018P000650002019-10-17 10:31AM EDT65.0042.9043.3043.750.00-101,040.63%
TLRY191018P000700002019-10-18 10:50AM EDT70.0047.8748.3548.65+0.27+0.57%401,067.19%
TLRY191018P000750002019-10-18 9:40AM EDT75.0052.8753.3053.70-0.08-0.15%301,115.63%