TLRY - Tilray, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY191018C00010000 | 2019-09-25 9:37AM EDT | 10.00 | 13.62 | 11.30 | 11.75 | 0.00 | - | 1 | 10 | 859.38% |
| TLRY191018C00015000 | 2019-10-14 2:38PM EDT | 15.00 | 6.00 | 6.35 | 6.70 | 0.00 | - | 2 | - | 403.13% |
| TLRY191018C00017500 | 2019-10-15 9:52AM EDT | 17.50 | 4.60 | 3.95 | 4.15 | 0.00 | - | 22 | 0 | 196.88% |
| TLRY191018C00020000 | 2019-10-18 11:26AM EDT | 20.00 | 1.75 | 1.40 | 1.54 | -0.30 | -14.63% | 2 | 0 | 0.00% |
| TLRY191018C00021000 | 2019-10-18 2:32PM EDT | 21.00 | 0.51 | 0.40 | 0.66 | -0.99 | -66.00% | 146 | 0 | 45.31% |
| TLRY191018C00022000 | 2019-10-18 2:33PM EDT | 22.00 | 0.02 | 0.01 | 0.04 | -0.66 | -97.06% | 947 | 0 | 35.16% |
| TLRY191018C00022500 | 2019-10-18 1:57PM EDT | 22.50 | 0.02 | 0.01 | 0.03 | -0.32 | -94.12% | 223 | 0 | 51.56% |
| TLRY191018C00023000 | 2019-10-18 12:41PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 588 | 0 | 68.75% |
| TLRY191018C00023500 | 2019-10-18 2:26PM EDT | 23.50 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 44 | 0 | 81.25% |
| TLRY191018C00024000 | 2019-10-18 2:10PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 208 | 0 | 98.44% |
| TLRY191018C00024500 | 2019-10-18 12:12PM EDT | 24.50 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 13 | 0 | 121.88% |
| TLRY191018C00025000 | 2019-10-18 11:57AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 0 | 118.75% |
| TLRY191018C00025500 | 2019-10-17 3:47PM EDT | 25.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 29 | 0 | 162.50% |
| TLRY191018C00026000 | 2019-10-17 3:30PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 143.75% |
| TLRY191018C00026500 | 2019-10-15 1:26PM EDT | 26.50 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 0 | 199.22% |
| TLRY191018C00027000 | 2019-10-18 10:20AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 196.88% |
| TLRY191018C00027500 | 2019-10-17 1:15PM EDT | 27.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 0 | 221.88% |
| TLRY191018C00028000 | 2019-10-17 11:43AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 0 | 225.00% |
| TLRY191018C00028500 | 2019-10-18 12:41PM EDT | 28.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 0 | 237.50% |
| TLRY191018C00029000 | 2019-10-17 3:50PM EDT | 29.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 0 | 262.50% |
| TLRY191018C00029500 | 2019-10-18 12:12PM EDT | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 262.50% |
| TLRY191018C00030000 | 2019-10-18 11:10AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 237.50% |
| TLRY191018C00030500 | 2019-10-07 12:49PM EDT | 30.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 287.50% |
| TLRY191018C00031000 | 2019-10-18 2:30PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 0 | 262.50% |
| TLRY191018C00031500 | 2019-10-10 10:59AM EDT | 31.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 312.50% |
| TLRY191018C00032000 | 2019-10-11 10:38AM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 321.88% |
| TLRY191018C00032500 | 2019-10-10 10:59AM EDT | 32.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 61 | 0 | 331.25% |
| TLRY191018C00033000 | 2019-10-15 1:11PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 0 | 343.75% |
| TLRY191018C00033500 | 2019-10-10 11:02AM EDT | 33.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 353.13% |
| TLRY191018C00034000 | 2019-10-17 2:49PM EDT | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 362.50% |
| TLRY191018C00034500 | 2019-09-27 12:25PM EDT | 34.50 | 0.16 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 375.00% |
| TLRY191018C00035000 | 2019-10-18 11:10AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 0 | 337.50% |
| TLRY191018C00035500 | 2019-09-25 12:27PM EDT | 35.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 60 | 0 | 393.75% |
| TLRY191018C00036000 | 2019-10-07 11:02AM EDT | 36.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 428.13% |
| TLRY191018C00036500 | 2019-10-07 11:13AM EDT | 36.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 437.50% |
| TLRY191018C00037000 | 2019-10-03 3:14PM EDT | 37.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 30 | 0 | 418.75% |
| TLRY191018C00040000 | 2019-10-17 10:56AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 425.00% |
| TLRY191018C00045000 | 2019-10-16 3:14PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 487.50% |
| TLRY191018C00050000 | 2019-10-15 3:16PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 550.00% |
| TLRY191018C00055000 | 2019-10-01 12:56PM EDT | 55.00 | 0.01 | 0.05 | 0.01 | 0.00 | - | 11 | 0 | 725.00% |
| TLRY191018C00060000 | 2019-09-19 1:58PM EDT | 60.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 12 | 0 | 809.38% |
| TLRY191018C00065000 | 2019-09-13 3:27PM EDT | 65.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 19 | 793.75% |
| TLRY191018C00070000 | 2019-10-14 9:58AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 750.00% |
| TLRY191018C00075000 | 2019-10-08 11:39AM EDT | 75.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 775.00% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY191018P00010000 | 2019-10-14 9:34AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 550.00% |
| TLRY191018P00012500 | 2019-10-15 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 95 | 0 | 437.50% |
| TLRY191018P00015000 | 2019-10-16 10:11AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 275.00% |
| TLRY191018P00017500 | 2019-10-18 12:25PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 168.75% |
| TLRY191018P00020000 | 2019-10-18 1:08PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 0 | 85.94% |
| TLRY191018P00021000 | 2019-10-18 2:19PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 103 | 0 | 47.66% |
| TLRY191018P00022000 | 2019-10-18 2:41PM EDT | 22.00 | 0.49 | 0.40 | 0.55 | +0.26 | +113.04% | 438 | 0 | 55.47% |
| TLRY191018P00022500 | 2019-10-18 2:39PM EDT | 22.50 | 1.06 | 0.88 | 1.10 | +0.60 | +130.43% | 1,066 | 0 | 92.19% |
| TLRY191018P00023000 | 2019-10-18 12:49PM EDT | 23.00 | 1.48 | 1.38 | 1.60 | +0.48 | +48.00% | 70 | 0 | 121.09% |
| TLRY191018P00023500 | 2019-10-18 12:41PM EDT | 23.50 | 1.92 | 1.88 | 2.10 | +0.43 | +28.86% | 83 | 0 | 146.88% |
| TLRY191018P00024000 | 2019-10-18 2:32PM EDT | 24.00 | 2.50 | 2.45 | 2.67 | +0.92 | +58.23% | 51 | 0 | 197.66% |
| TLRY191018P00024500 | 2019-10-18 2:02PM EDT | 24.50 | 2.99 | 2.82 | 3.10 | +0.59 | +24.58% | 8 | 0 | 180.47% |
| TLRY191018P00025000 | 2019-10-18 2:19PM EDT | 25.00 | 3.45 | 3.35 | 3.70 | +0.70 | +25.45% | 316 | 0 | 232.03% |
| TLRY191018P00025500 | 2019-10-17 2:25PM EDT | 25.50 | 3.15 | 3.95 | 4.20 | 0.00 | - | 1 | 0 | 274.22% |
| TLRY191018P00026000 | 2019-10-18 1:08PM EDT | 26.00 | 4.24 | 4.35 | 4.60 | +0.47 | +12.47% | 48 | 0 | 248.44% |
| TLRY191018P00026500 | 2019-10-11 2:38PM EDT | 26.50 | 5.76 | 4.85 | 5.10 | 0.00 | - | 4 | 0 | 267.97% |
| TLRY191018P00027000 | 2019-10-18 1:30PM EDT | 27.00 | 5.42 | 5.30 | 5.60 | +0.59 | +12.22% | 19 | 0 | 270.31% |
| TLRY191018P00027500 | 2019-10-16 1:05PM EDT | 27.50 | 5.60 | 5.70 | 6.10 | 0.00 | - | 4 | 0 | 243.75% |
| TLRY191018P00028000 | 2019-10-17 9:30AM EDT | 28.00 | 5.90 | 6.45 | 6.70 | 0.00 | - | 5 | 0 | 374.22% |
| TLRY191018P00028500 | 2019-10-17 3:29PM EDT | 28.50 | 6.14 | 6.95 | 7.10 | 0.00 | - | 4 | 0 | 366.41% |
| TLRY191018P00029000 | 2019-10-11 9:35AM EDT | 29.00 | 8.20 | 7.30 | 7.70 | 0.00 | - | 8 | 0 | 368.75% |
| TLRY191018P00029500 | 2019-10-17 3:02PM EDT | 29.50 | 7.23 | 7.85 | 8.20 | 0.00 | - | 5 | 0 | 399.22% |
| TLRY191018P00030000 | 2019-10-18 2:02PM EDT | 30.00 | 8.50 | 8.30 | 8.60 | +0.90 | +11.84% | 14 | 0 | 364.06% |
| TLRY191018P00030500 | 2019-10-09 1:26PM EDT | 30.50 | 7.05 | 8.85 | 9.25 | 0.00 | - | 36 | 0 | 445.31% |
| TLRY191018P00031000 | 2019-10-16 3:02PM EDT | 31.00 | 9.36 | 9.30 | 9.65 | 0.00 | - | 1 | 0 | 412.50% |
| TLRY191018P00031500 | 2019-09-24 11:26AM EDT | 31.50 | 6.05 | 9.80 | 10.20 | 0.00 | - | - | 0 | 444.53% |
| TLRY191018P00032000 | 2019-09-24 9:37AM EDT | 32.00 | 5.85 | 10.40 | 10.80 | 0.00 | - | - | 0 | 517.97% |
| TLRY191018P00032500 | 2019-10-10 12:12PM EDT | 32.50 | 11.15 | 10.80 | 11.20 | 0.00 | - | 4 | 0 | 471.88% |
| TLRY191018P00033000 | 2019-10-14 3:32PM EDT | 33.00 | 12.42 | 11.40 | 11.70 | 0.00 | - | 31 | 0 | 518.75% |
| TLRY191018P00033500 | 2019-10-11 3:05PM EDT | 33.50 | 11.38 | 11.90 | 12.25 | -1.29 | -10.18% | 1 | 0 | 546.88% |
| TLRY191018P00035000 | 2019-10-18 12:15PM EDT | 35.00 | 13.50 | 13.35 | 13.65 | +0.90 | +7.14% | 17 | 0 | 535.94% |
| TLRY191018P00035500 | 2019-10-16 1:36PM EDT | 35.50 | 13.46 | 13.80 | 14.20 | 0.00 | - | 2 | 0 | 548.44% |
| TLRY191018P00036000 | 2019-10-14 10:36AM EDT | 36.00 | 15.69 | 14.25 | 14.70 | 0.00 | - | 164 | 0 | 539.06% |
| TLRY191018P00036500 | 2019-10-14 3:32PM EDT | 36.50 | 15.88 | 14.80 | 15.15 | 0.00 | - | 1 | 0 | 550.00% |
| TLRY191018P00037000 | 2019-10-18 1:25PM EDT | 37.00 | 15.32 | 15.30 | 15.75 | +1.47 | +10.61% | 1 | 0 | 601.56% |
| TLRY191018P00040000 | 2019-10-18 10:14AM EDT | 40.00 | 17.80 | 18.40 | 18.75 | -0.13 | -0.73% | 20 | 0 | 703.13% |
| TLRY191018P00045000 | 2019-10-16 3:54PM EDT | 45.00 | 22.69 | 23.35 | 23.60 | -0.01 | -0.04% | 1 | 0 | 715.63% |
| TLRY191018P00050000 | 2019-10-17 2:12PM EDT | 50.00 | 27.87 | 28.30 | 28.65 | +0.17 | +0.61% | 4 | 0 | 795.31% |
| TLRY191018P00055000 | 2019-10-18 10:57AM EDT | 55.00 | 33.01 | 33.30 | 33.65 | +2.25 | +7.31% | 2 | 0 | 865.63% |
| TLRY191018P00060000 | 2019-10-18 11:15AM EDT | 60.00 | 38.14 | 38.30 | 38.60 | -0.21 | -0.55% | 3 | 0 | 893.75% |
| TLRY191018P00065000 | 2019-10-17 10:31AM EDT | 65.00 | 42.90 | 43.30 | 43.75 | 0.00 | - | 1 | 0 | 1,040.63% |
| TLRY191018P00070000 | 2019-10-18 10:50AM EDT | 70.00 | 47.87 | 48.35 | 48.65 | +0.27 | +0.57% | 4 | 0 | 1,067.19% |
| TLRY191018P00075000 | 2019-10-18 9:40AM EDT | 75.00 | 52.87 | 53.30 | 53.70 | -0.08 | -0.15% | 3 | 0 | 1,115.63% |