Tilray, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.08-0.48 (-4.15%)
At close: 4:00PM EDT
11.03 -0.05 (-0.45%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY211029C00005000 | 2021-10-22 2:28PM EDT | 5.00 | 5.99 | 5.95 | 6.30 | -0.31 | -4.92% | 1 | 1 | 343.75% |
| TLRY211029C00005500 | 2021-10-22 9:44AM EDT | 5.50 | 5.70 | 5.55 | 5.65 | -0.20 | -3.39% | 2 | 0 | 268.75% |
| TLRY211029C00006000 | 2021-10-13 1:40PM EDT | 6.00 | 4.37 | 5.05 | 5.20 | 0.00 | - | 10 | 11 | 271.88% |
| TLRY211029C00007000 | 2021-10-19 3:25PM EDT | 7.00 | 4.25 | 4.05 | 4.25 | 0.00 | - | 1 | 46 | 232.81% |
| TLRY211029C00008500 | 2021-10-22 1:36PM EDT | 8.50 | 2.56 | 2.56 | 2.95 | -0.54 | -17.42% | 10 | 71 | 193.75% |
| TLRY211029C00009000 | 2021-10-22 3:01PM EDT | 9.00 | 2.09 | 2.07 | 2.15 | -0.62 | -22.88% | 31 | 305 | 101.56% |
| TLRY211029C00009500 | 2021-10-22 1:55PM EDT | 9.50 | 1.56 | 1.59 | 1.97 | -0.52 | -25.00% | 11 | 138 | 140.23% |
| TLRY211029C00010000 | 2021-10-22 3:57PM EDT | 10.00 | 1.18 | 1.14 | 1.18 | -0.42 | -26.25% | 518 | 1,844 | 76.95% |
| TLRY211029C00010500 | 2021-10-22 3:57PM EDT | 10.50 | 0.76 | 0.74 | 0.78 | -0.44 | -36.67% | 1,523 | 4,224 | 73.44% |
| TLRY211029C00011000 | 2021-10-22 3:59PM EDT | 11.00 | 0.47 | 0.45 | 0.47 | -0.33 | -41.25% | 7,652 | 5,953 | 74.22% |
| TLRY211029C00011500 | 2021-10-22 3:59PM EDT | 11.50 | 0.28 | 0.27 | 0.28 | -0.29 | -50.88% | 8,894 | 5,247 | 78.91% |
| TLRY211029C00012000 | 2021-10-22 3:59PM EDT | 12.00 | 0.18 | 0.17 | 0.18 | -0.19 | -51.35% | 12,124 | 8,857 | 85.94% |
| TLRY211029C00012500 | 2021-10-22 3:57PM EDT | 12.50 | 0.12 | 0.11 | 0.12 | -0.14 | -53.85% | 3,350 | 4,098 | 92.97% |
| TLRY211029C00013000 | 2021-10-22 3:59PM EDT | 13.00 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 2,058 | 5,127 | 98.83% |
| TLRY211029C00013500 | 2021-10-22 3:53PM EDT | 13.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 402 | 1,575 | 110.94% |
| TLRY211029C00014000 | 2021-10-22 3:52PM EDT | 14.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 925 | 2,524 | 115.63% |
| TLRY211029C00014500 | 2021-10-22 3:54PM EDT | 14.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 349 | 933 | 121.88% |
| TLRY211029C00015000 | 2021-10-22 3:43PM EDT | 15.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,473 | 10,585 | 134.38% |
| TLRY211029C00015500 | 2021-10-22 3:59PM EDT | 15.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 127 | 800 | 137.50% |
| TLRY211029C00016000 | 2021-10-22 10:55AM EDT | 16.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 203 | 2,720 | 146.88% |
| TLRY211029C00016500 | 2021-10-22 11:27AM EDT | 16.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 137 | 1,433 | 157.81% |
| TLRY211029C00017000 | 2021-10-22 1:00PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 1,443 | 162.50% |
| TLRY211029C00017500 | 2021-10-22 11:17AM EDT | 17.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 990 | 162.50% |
| TLRY211029C00018000 | 2021-10-21 3:23PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 368 | 178.13% |
| TLRY211029C00019000 | 2021-10-22 3:33PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 1,002 | 187.50% |
| TLRY211029C00020000 | 2021-10-22 2:40PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 295 | 717 | 175.00% |
| TLRY211029C00021000 | 2021-10-21 3:12PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 902 | 215.63% |
| TLRY211029C00022000 | 2021-10-21 1:04PM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 172 | 778 | 245.31% |
| TLRY211029C00023000 | 2021-10-22 12:51PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 158 | 212.50% |
| TLRY211029C00024000 | 2021-10-21 10:02AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 845 | 243.75% |
| TLRY211029C00025000 | 2021-10-21 10:45AM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 194 | 434 | 262.50% |
| TLRY211029C00026000 | 2021-10-22 2:54PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 722 | 243.75% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY211029P00005000 | 2021-10-04 10:59AM EDT | 5.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 275.00% |
| TLRY211029P00006000 | 2021-10-21 11:24AM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 65 | 225.00% |
| TLRY211029P00007000 | 2021-10-20 10:58AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 131 | 165.63% |
| TLRY211029P00008000 | 2021-10-21 2:17PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 57 | 205 | 121.88% |
| TLRY211029P00008500 | 2021-10-22 2:32PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 43 | 451 | 103.13% |
| TLRY211029P00009000 | 2021-10-22 2:28PM EDT | 9.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 1,535 | 89.06% |
| TLRY211029P00009500 | 2021-10-22 3:51PM EDT | 9.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 309 | 1,432 | 82.81% |
| TLRY211029P00010000 | 2021-10-22 3:51PM EDT | 10.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 736 | 2,914 | 75.00% |
| TLRY211029P00010500 | 2021-10-22 3:58PM EDT | 10.50 | 0.18 | 0.17 | 0.18 | +0.06 | +50.00% | 3,009 | 2,961 | 72.66% |
| TLRY211029P00011000 | 2021-10-22 3:59PM EDT | 11.00 | 0.37 | 0.36 | 0.38 | +0.11 | +42.31% | 1,966 | 2,337 | 72.27% |
| TLRY211029P00011500 | 2021-10-22 3:59PM EDT | 11.50 | 0.68 | 0.68 | 0.70 | +0.18 | +36.00% | 869 | 1,594 | 77.73% |
| TLRY211029P00012000 | 2021-10-22 3:59PM EDT | 12.00 | 1.08 | 1.07 | 1.10 | +0.28 | +35.00% | 741 | 1,251 | 83.98% |
| TLRY211029P00012500 | 2021-10-22 3:00PM EDT | 12.50 | 1.59 | 1.50 | 1.55 | +0.39 | +32.50% | 105 | 343 | 90.63% |
| TLRY211029P00013000 | 2021-10-22 10:07AM EDT | 13.00 | 2.03 | 1.69 | 2.02 | +0.37 | +22.29% | 103 | 1,364 | 107.03% |
| TLRY211029P00013500 | 2021-10-22 3:31PM EDT | 13.50 | 2.48 | 2.13 | 2.50 | +0.29 | +13.24% | 10 | 174 | 117.19% |
| TLRY211029P00014000 | 2021-10-21 3:31PM EDT | 14.00 | 2.80 | 2.81 | 3.00 | +0.26 | +10.24% | 1 | 267 | 132.03% |
| TLRY211029P00014500 | 2021-10-22 3:01PM EDT | 14.50 | 3.50 | 3.40 | 3.50 | +0.45 | +14.75% | 13 | 76 | 118.75% |
| TLRY211029P00015000 | 2021-10-22 12:53PM EDT | 15.00 | 4.00 | 3.85 | 4.15 | +0.45 | +12.68% | 3 | 89 | 159.38% |
| TLRY211029P00015500 | 2021-10-20 9:30AM EDT | 15.50 | 4.13 | 4.40 | 4.50 | 0.00 | - | 4 | 52 | 142.19% |
| TLRY211029P00016000 | 2021-10-22 9:30AM EDT | 16.00 | 4.70 | 4.80 | 5.15 | +0.20 | +4.44% | 5 | 25 | 170.31% |
| TLRY211029P00016500 | 2021-10-22 11:35AM EDT | 16.50 | 5.41 | 5.40 | 5.50 | +0.46 | +9.29% | 7 | 26 | 162.50% |
| TLRY211029P00017000 | 2021-10-22 2:26PM EDT | 17.00 | 6.05 | 5.90 | 6.00 | +0.45 | +8.04% | 1 | 45 | 171.88% |
| TLRY211029P00017500 | 2021-10-22 3:59PM EDT | 17.50 | 6.42 | 6.40 | 6.50 | -0.03 | -0.47% | 2 | 15 | 181.25% |
| TLRY211029P00018000 | 2021-10-22 1:04PM EDT | 18.00 | 6.98 | 6.85 | 7.10 | +0.43 | +6.56% | 7 | 7 | 210.94% |
| TLRY211029P00019000 | 2021-10-22 2:27PM EDT | 19.00 | 8.04 | 7.85 | 7.95 | -0.78 | -8.84% | 3 | 27 | 206.25% |
| TLRY211029P00020000 | 2021-10-21 11:35AM EDT | 20.00 | 8.42 | 8.70 | 9.20 | 0.00 | - | 2 | 220 | 223.44% |
| TLRY211029P00021000 | 2021-10-13 10:44AM EDT | 21.00 | 10.81 | 9.85 | 10.20 | 0.00 | - | 1 | 24 | 293.75% |
| TLRY211029P00022000 | 2021-10-05 12:20PM EDT | 22.00 | 11.37 | 10.70 | 11.20 | 0.00 | - | 1 | 17 | 251.56% |
| TLRY211029P00023000 | 2021-10-06 11:55AM EDT | 23.00 | 12.05 | 11.75 | 12.15 | +0.35 | +2.99% | 9 | 14 | 265.63% |
| TLRY211029P00024000 | 2021-10-13 9:32AM EDT | 24.00 | 12.45 | 12.80 | 13.05 | 0.00 | - | 2 | 15 | 225.00% |
| TLRY211029P00025000 | 2021-10-08 12:14PM EDT | 25.00 | 13.45 | 13.60 | 14.25 | 0.00 | - | 1 | 12 | 237.50% |
| TLRY211029P00026000 | 2021-10-15 1:32PM EDT | 26.00 | 15.75 | 14.75 | 15.05 | 0.00 | - | 5 | 10 | 379.69% |
© 2021 Verizon Media. All rights reserved.
