TLRY - Tilray, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY200131C00014000 | 2020-01-14 1:09PM EST | 14.00 | 5.50 | 6.80 | 7.45 | 0.00 | - | 3 | 0 | 386.91% |
| TLRY200131C00014500 | 2020-01-14 11:08AM EST | 14.50 | 3.35 | 6.25 | 6.85 | 0.00 | - | 6 | 13 | 352.73% |
| TLRY200131C00015000 | 2020-01-15 3:31PM EST | 15.00 | 5.50 | 5.70 | 6.45 | 0.00 | - | 11 | 3 | 332.81% |
| TLRY200131C00015500 | 2020-01-21 3:44PM EST | 15.50 | 5.50 | 5.05 | 5.85 | 0.00 | - | 3 | 30 | 294.34% |
| TLRY200131C00016000 | 2020-01-16 1:44PM EST | 16.00 | 4.15 | 4.75 | 5.35 | 0.00 | - | 7 | 55 | 284.57% |
| TLRY200131C00016500 | 2020-01-23 10:31AM EST | 16.50 | 4.95 | 4.30 | 4.85 | 0.00 | - | 1 | 65 | 265.63% |
| TLRY200131C00017000 | 2020-01-23 12:14PM EST | 17.00 | 4.00 | 3.80 | 4.20 | 0.00 | - | 1 | 55 | 235.55% |
| TLRY200131C00017500 | 2020-01-23 3:56PM EST | 17.50 | 3.60 | 3.30 | 3.70 | 0.00 | - | 3 | 82 | 214.26% |
| TLRY200131C00018000 | 2020-01-23 3:42PM EST | 18.00 | 3.40 | 2.90 | 3.20 | 0.00 | - | 35 | 661 | 198.05% |
| TLRY200131C00018500 | 2020-01-24 9:43AM EST | 18.50 | 2.70 | 2.45 | 2.70 | 0.00 | - | 1 | 212 | 178.91% |
| TLRY200131C00019000 | 2020-01-23 12:49PM EST | 19.00 | 2.18 | 2.11 | 2.28 | 0.00 | - | 83 | 452 | 168.16% |
| TLRY200131C00019500 | 2020-01-23 3:56PM EST | 19.50 | 2.00 | 1.80 | 1.97 | 0.00 | - | 10 | 193 | 162.50% |
| TLRY200131C00020000 | 2020-01-23 3:59PM EST | 20.00 | 1.75 | 1.45 | 1.61 | 0.00 | - | 464 | 1,053 | 150.78% |
| TLRY200131C00020500 | 2020-01-24 9:40AM EST | 20.50 | 1.30 | 1.28 | 1.36 | -0.24 | -15.58% | 12 | 222 | 150.39% |
| TLRY200131C00021000 | 2020-01-24 9:51AM EST | 21.00 | 1.12 | 1.09 | 1.14 | -0.12 | -9.68% | 333 | 490 | 148.24% |
| TLRY200131C00021500 | 2020-01-24 9:49AM EST | 21.50 | 0.92 | 0.87 | 0.98 | -0.14 | -13.21% | 201 | 387 | 145.51% |
| TLRY200131C00022000 | 2020-01-24 9:51AM EST | 22.00 | 0.77 | 0.78 | 0.82 | -0.14 | -15.38% | 110 | 1,639 | 147.07% |
| TLRY200131C00022500 | 2020-01-24 9:48AM EST | 22.50 | 0.69 | 0.61 | 0.71 | -0.11 | -13.75% | 10 | 272 | 145.31% |
| TLRY200131C00023000 | 2020-01-24 9:33AM EST | 23.00 | 0.68 | 0.53 | 0.62 | -0.01 | -1.45% | 2 | 381 | 147.66% |
| TLRY200131C00023500 | 2020-01-24 9:45AM EST | 23.50 | 0.50 | 0.50 | 0.53 | -0.09 | -15.25% | 3 | 83 | 151.56% |
| TLRY200131C00024000 | 2020-01-23 3:52PM EST | 24.00 | 0.54 | 0.40 | 0.46 | 0.00 | - | 123 | 469 | 151.17% |
| TLRY200131C00025000 | 2020-01-24 9:50AM EST | 25.00 | 0.32 | 0.30 | 0.35 | -0.08 | -20.00% | 39 | 796 | 154.69% |
| TLRY200131C00026000 | 2020-01-24 9:49AM EST | 26.00 | 0.26 | 0.22 | 0.27 | -0.05 | -16.13% | 200 | 131 | 157.81% |
| TLRY200131C00026500 | 2020-01-23 3:56PM EST | 26.50 | 0.27 | 0.19 | 0.24 | 0.00 | - | 4 | 13 | 159.77% |
| TLRY200131C00027000 | 2020-01-23 10:50AM EST | 27.00 | 0.39 | 0.17 | 0.21 | 0.00 | - | 59 | 19 | 161.72% |
| TLRY200131C00027500 | 2020-01-22 11:25AM EST | 27.50 | 0.36 | 0.16 | 0.19 | 0.00 | - | - | - | 165.23% |
| TLRY200131C00028000 | 2020-01-23 1:32PM EST | 28.00 | 0.23 | 0.13 | 0.18 | 0.00 | - | 16 | 16 | 166.80% |
| TLRY200131C00030000 | 2020-01-23 3:24PM EST | 30.00 | 0.13 | 0.07 | 0.13 | 0.00 | - | 129 | 674 | 175.00% |
| TLRY200131C00035000 | 2020-01-23 3:28PM EST | 35.00 | 0.06 | 0.02 | 0.12 | 0.00 | - | 147 | 645 | 210.16% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY200131P00010000 | 2020-01-17 10:20AM EST | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 32 | 259.38% |
| TLRY200131P00011000 | 2020-01-13 9:56AM EST | 11.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 5 | 221.88% |
| TLRY200131P00012000 | 2020-01-15 2:42PM EST | 12.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 207.81% |
| TLRY200131P00013000 | 2020-01-23 10:04AM EST | 13.00 | 0.01 | 0.01 | 1.29 | 0.00 | - | 18 | 295 | 320.31% |
| TLRY200131P00013500 | 2020-01-15 11:42AM EST | 13.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 61 | 267 | 173.44% |
| TLRY200131P00014000 | 2020-01-16 12:25PM EST | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 286 | 140.63% |
| TLRY200131P00014500 | 2020-01-15 2:40PM EST | 14.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 9 | 24 | 109.38% |
| TLRY200131P00015000 | 2020-01-22 3:01PM EST | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 423 | 81.25% |
| TLRY200131P00015500 | 2020-01-16 3:47PM EST | 15.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 244 | 103.13% |
| TLRY200131P00016000 | 2020-01-23 1:11PM EST | 16.00 | 0.02 | 0.06 | 0.08 | 0.00 | - | 19 | 221 | 100.39% |
| TLRY200131P00016500 | 2020-01-22 3:28PM EST | 16.50 | 0.04 | 0.03 | 0.03 | 0.00 | - | 6 | 470 | 74.22% |
| TLRY200131P00017000 | 2020-01-24 9:42AM EST | 17.00 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 14 | 279 | 69.53% |
| TLRY200131P00017500 | 2020-01-23 3:10PM EST | 17.50 | 0.08 | 0.04 | 0.12 | 0.00 | - | 11 | 124 | 67.58% |
| TLRY200131P00018000 | 2020-01-23 3:56PM EST | 18.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 78 | 424 | 62.11% |
| TLRY200131P00018500 | 2020-01-23 1:21PM EST | 18.50 | 0.28 | 0.17 | 0.19 | 0.00 | - | 1 | 85 | 58.01% |
| TLRY200131P00019000 | 2020-01-23 3:32PM EST | 19.00 | 0.27 | 0.29 | 0.32 | -0.05 | -15.62% | 2 | 864 | 56.84% |
| TLRY200131P00019500 | 2020-01-23 3:55PM EST | 19.50 | 0.51 | 0.44 | 0.50 | 0.00 | - | 43 | 102 | 54.10% |
| TLRY200131P00020000 | 2020-01-23 3:56PM EST | 20.00 | 0.72 | 0.65 | 0.71 | 0.00 | - | 290 | 292 | 52.54% |
| TLRY200131P00020500 | 2020-01-24 9:40AM EST | 20.50 | 0.95 | 0.88 | 0.94 | +0.06 | +6.74% | 10 | 74 | 42.58% |
| TLRY200131P00021000 | 2020-01-24 9:51AM EST | 21.00 | 1.25 | 1.17 | 1.24 | -0.04 | -3.10% | 20 | 1,080 | 0.00% |
| TLRY200131P00021500 | 2020-01-23 3:00PM EST | 21.50 | 1.68 | 1.50 | 1.58 | 0.00 | - | 93 | 79 | 0.00% |
| TLRY200131P00022000 | 2020-01-24 9:43AM EST | 22.00 | 1.88 | 1.87 | 1.95 | -0.10 | -5.05% | 2 | 38 | 0.00% |
| TLRY200131P00022500 | 2020-01-23 1:01PM EST | 22.50 | 2.45 | 2.24 | 2.38 | 0.00 | - | 8 | 19 | 0.00% |
| TLRY200131P00023000 | 2020-01-23 10:31AM EST | 23.00 | 2.45 | 2.65 | 2.75 | 0.00 | - | 11 | 18 | 0.00% |
| TLRY200131P00023500 | 2020-01-23 3:10PM EST | 23.50 | 3.20 | 3.05 | 3.20 | 0.00 | - | 8 | 16 | 0.00% |
| TLRY200131P00024000 | 2020-01-23 1:01PM EST | 24.00 | 3.70 | 3.45 | 3.65 | 0.00 | - | 2 | 23 | 0.00% |
| TLRY200131P00025000 | 2020-01-22 10:01AM EST | 25.00 | 4.73 | 4.35 | 4.60 | 0.00 | - | 1 | 16 | 0.00% |
| TLRY200131P00026000 | 2020-01-23 1:01PM EST | 26.00 | 5.50 | 5.30 | 5.55 | 0.00 | - | 5 | 16 | 0.00% |
| TLRY200131P00026500 | 2020-01-23 3:42PM EST | 26.50 | 5.65 | 5.75 | 5.95 | 0.00 | - | - | - | 0.00% |
| TLRY200131P00027000 | 2020-01-22 11:07AM EST | 27.00 | 6.00 | 6.25 | 6.45 | 0.00 | - | 11 | 11 | 0.00% |
| TLRY200131P00030000 | 2020-01-22 12:14PM EST | 30.00 | 8.85 | 9.00 | 9.50 | 0.00 | - | 3 | 6 | 0.00% |
| TLRY200131P00035000 | 2020-01-17 10:48PM EST | 35.00 | 14.42 | 13.90 | 14.50 | 0.00 | - | - | 1 | 0.00% |