Canada markets closed

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
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY211029C000050002021-10-22 2:28PM EDT5.005.995.956.30-0.31-4.92%11343.75%
TLRY211029C000055002021-10-22 9:44AM EDT5.505.705.555.65-0.20-3.39%20268.75%
TLRY211029C000060002021-10-13 1:40PM EDT6.004.375.055.200.00-1011271.88%
TLRY211029C000070002021-10-19 3:25PM EDT7.004.254.054.250.00-146232.81%
TLRY211029C000085002021-10-22 1:36PM EDT8.502.562.562.95-0.54-17.42%1071193.75%
TLRY211029C000090002021-10-22 3:01PM EDT9.002.092.072.15-0.62-22.88%31305101.56%
TLRY211029C000095002021-10-22 1:55PM EDT9.501.561.591.97-0.52-25.00%11138140.23%
TLRY211029C000100002021-10-22 3:57PM EDT10.001.181.141.18-0.42-26.25%5181,84476.95%
TLRY211029C000105002021-10-22 3:57PM EDT10.500.760.740.78-0.44-36.67%1,5234,22473.44%
TLRY211029C000110002021-10-22 3:59PM EDT11.000.470.450.47-0.33-41.25%7,6525,95374.22%
TLRY211029C000115002021-10-22 3:59PM EDT11.500.280.270.28-0.29-50.88%8,8945,24778.91%
TLRY211029C000120002021-10-22 3:59PM EDT12.000.180.170.18-0.19-51.35%12,1248,85785.94%
TLRY211029C000125002021-10-22 3:57PM EDT12.500.120.110.12-0.14-53.85%3,3504,09892.97%
TLRY211029C000130002021-10-22 3:59PM EDT13.000.080.070.08-0.09-52.94%2,0585,12798.83%
TLRY211029C000135002021-10-22 3:53PM EDT13.500.070.060.07-0.04-36.36%4021,575110.94%
TLRY211029C000140002021-10-22 3:52PM EDT14.000.050.040.05-0.04-44.44%9252,524115.63%
TLRY211029C000145002021-10-22 3:54PM EDT14.500.040.030.04-0.03-42.86%349933121.88%
TLRY211029C000150002021-10-22 3:43PM EDT15.000.030.030.04-0.03-50.00%1,47310,585134.38%
TLRY211029C000155002021-10-22 3:59PM EDT15.500.030.020.03-0.03-50.00%127800137.50%
TLRY211029C000160002021-10-22 10:55AM EDT16.000.030.020.03-0.01-25.00%2032,720146.88%
TLRY211029C000165002021-10-22 11:27AM EDT16.500.020.020.030.00-1371,433157.81%
TLRY211029C000170002021-10-22 1:00PM EDT17.000.020.010.030.00-191,443162.50%
TLRY211029C000175002021-10-22 11:17AM EDT17.500.020.010.020.00-17990162.50%
TLRY211029C000180002021-10-21 3:23PM EDT18.000.020.010.030.00-6368178.13%
TLRY211029C000190002021-10-22 3:33PM EDT19.000.020.010.020.00-41,002187.50%
TLRY211029C000200002021-10-22 2:40PM EDT20.000.010.000.01-0.01-50.00%295717175.00%
TLRY211029C000210002021-10-21 3:12PM EDT21.000.020.000.030.00-25902215.63%
TLRY211029C000220002021-10-21 1:04PM EDT22.000.020.000.050.00-172778245.31%
TLRY211029C000230002021-10-22 12:51PM EDT23.000.010.000.01-0.01-50.00%1158212.50%
TLRY211029C000240002021-10-21 10:02AM EDT24.000.020.000.02-0.01-33.33%2845243.75%
TLRY211029C000250002021-10-21 10:45AM EDT25.000.030.000.030.00-194434262.50%
TLRY211029C000260002021-10-22 2:54PM EDT26.000.010.000.010.00-57722243.75%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY211029P000050002021-10-04 10:59AM EDT5.000.030.000.020.00--1275.00%
TLRY211029P000060002021-10-21 11:24AM EDT6.000.010.000.030.00-5165225.00%
TLRY211029P000070002021-10-20 10:58AM EDT7.000.010.000.020.00-6131165.63%
TLRY211029P000080002021-10-21 2:17PM EDT8.000.020.000.020.00-57205121.88%
TLRY211029P000085002021-10-22 2:32PM EDT8.500.020.000.020.00-43451103.13%
TLRY211029P000090002021-10-22 2:28PM EDT9.000.020.000.030.00-71,53589.06%
TLRY211029P000095002021-10-22 3:51PM EDT9.500.040.030.040.00-3091,43282.81%
TLRY211029P000100002021-10-22 3:51PM EDT10.000.070.070.08+0.01+16.67%7362,91475.00%
TLRY211029P000105002021-10-22 3:58PM EDT10.500.180.170.18+0.06+50.00%3,0092,96172.66%
TLRY211029P000110002021-10-22 3:59PM EDT11.000.370.360.38+0.11+42.31%1,9662,33772.27%
TLRY211029P000115002021-10-22 3:59PM EDT11.500.680.680.70+0.18+36.00%8691,59477.73%
TLRY211029P000120002021-10-22 3:59PM EDT12.001.081.071.10+0.28+35.00%7411,25183.98%
TLRY211029P000125002021-10-22 3:00PM EDT12.501.591.501.55+0.39+32.50%10534390.63%
TLRY211029P000130002021-10-22 10:07AM EDT13.002.031.692.02+0.37+22.29%1031,364107.03%
TLRY211029P000135002021-10-22 3:31PM EDT13.502.482.132.50+0.29+13.24%10174117.19%
TLRY211029P000140002021-10-21 3:31PM EDT14.002.802.813.00+0.26+10.24%1267132.03%
TLRY211029P000145002021-10-22 3:01PM EDT14.503.503.403.50+0.45+14.75%1376118.75%
TLRY211029P000150002021-10-22 12:53PM EDT15.004.003.854.15+0.45+12.68%389159.38%
TLRY211029P000155002021-10-20 9:30AM EDT15.504.134.404.500.00-452142.19%
TLRY211029P000160002021-10-22 9:30AM EDT16.004.704.805.15+0.20+4.44%525170.31%
TLRY211029P000165002021-10-22 11:35AM EDT16.505.415.405.50+0.46+9.29%726162.50%
TLRY211029P000170002021-10-22 2:26PM EDT17.006.055.906.00+0.45+8.04%145171.88%
TLRY211029P000175002021-10-22 3:59PM EDT17.506.426.406.50-0.03-0.47%215181.25%
TLRY211029P000180002021-10-22 1:04PM EDT18.006.986.857.10+0.43+6.56%77210.94%
TLRY211029P000190002021-10-22 2:27PM EDT19.008.047.857.95-0.78-8.84%327206.25%
TLRY211029P000200002021-10-21 11:35AM EDT20.008.428.709.200.00-2220223.44%
TLRY211029P000210002021-10-13 10:44AM EDT21.0010.819.8510.200.00-124293.75%
TLRY211029P000220002021-10-05 12:20PM EDT22.0011.3710.7011.200.00-117251.56%
TLRY211029P000230002021-10-06 11:55AM EDT23.0012.0511.7512.15+0.35+2.99%914265.63%
TLRY211029P000240002021-10-13 9:32AM EDT24.0012.4512.8013.050.00-215225.00%
TLRY211029P000250002021-10-08 12:14PM EDT25.0013.4513.6014.250.00-112237.50%
TLRY211029P000260002021-10-15 1:32PM EDT26.0015.7514.7515.050.00-510379.69%