TLRY - Tilray, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY200605C00002000 | 2020-05-22 3:15PM EDT | 2.00 | 8.25 | 7.35 | 8.30 | 0.00 | - | 2 | 0 | 1,209.38% |
| TLRY200605C00002500 | 2020-05-27 11:52AM EDT | 2.50 | 7.75 | 6.90 | 7.55 | 0.00 | - | 1 | 0 | 804.69% |
| TLRY200605C00005000 | 2020-05-18 9:30AM EDT | 5.00 | 3.01 | 4.40 | 5.05 | 0.00 | - | 1 | 0 | 431.25% |
| TLRY200605C00005500 | 2020-05-11 9:32AM EDT | 5.50 | 2.19 | 3.85 | 4.35 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY200605C00006000 | 2020-05-27 3:37PM EDT | 6.00 | 4.60 | 3.40 | 4.05 | 0.00 | - | 86 | 25 | 334.38% |
| TLRY200605C00006500 | 2020-05-29 3:44PM EDT | 6.50 | 3.20 | 2.88 | 3.50 | -1.05 | -24.71% | 600 | 1,846 | 267.97% |
| TLRY200605C00007000 | 2020-05-29 10:57AM EDT | 7.00 | 2.40 | 2.53 | 2.96 | -1.38 | -36.51% | 20 | 76 | 210.94% |
| TLRY200605C00007500 | 2020-05-29 12:11PM EDT | 7.50 | 2.26 | 1.81 | 2.60 | -0.57 | -20.14% | 9 | 199 | 232.81% |
| TLRY200605C00008000 | 2020-05-29 2:41PM EDT | 8.00 | 1.79 | 1.43 | 2.13 | -0.57 | -24.15% | 64 | 231 | 203.91% |
| TLRY200605C00008500 | 2020-05-29 2:16PM EDT | 8.50 | 1.22 | 1.12 | 1.57 | -0.74 | -37.76% | 59 | 167 | 148.83% |
| TLRY200605C00009000 | 2020-05-29 3:59PM EDT | 9.00 | 0.90 | 0.90 | 1.07 | -0.60 | -40.00% | 1,560 | 738 | 89.84% |
| TLRY200605C00009500 | 2020-05-29 3:59PM EDT | 9.50 | 0.57 | 0.57 | 0.73 | -0.63 | -52.50% | 2,218 | 868 | 91.80% |
| TLRY200605C00010000 | 2020-05-29 3:59PM EDT | 10.00 | 0.40 | 0.40 | 0.42 | -0.52 | -56.52% | 3,435 | 1,673 | 94.92% |
| TLRY200605C00010500 | 2020-05-29 3:58PM EDT | 10.50 | 0.26 | 0.26 | 0.29 | -0.45 | -63.38% | 3,130 | 1,544 | 103.52% |
| TLRY200605C00011000 | 2020-05-29 3:59PM EDT | 11.00 | 0.19 | 0.18 | 0.24 | -0.32 | -62.75% | 2,614 | 2,322 | 117.19% |
| TLRY200605C00011500 | 2020-05-29 3:59PM EDT | 11.50 | 0.15 | 0.13 | 0.19 | -0.26 | -63.41% | 4,147 | 2,230 | 127.34% |
| TLRY200605C00012000 | 2020-05-29 3:59PM EDT | 12.00 | 0.12 | 0.10 | 0.12 | -0.22 | -64.71% | 1,129 | 2,465 | 132.03% |
| TLRY200605C00012500 | 2020-05-29 3:53PM EDT | 12.50 | 0.08 | 0.05 | 0.11 | -0.18 | -69.23% | 409 | 661 | 137.50% |
| TLRY200605C00013000 | 2020-05-29 3:52PM EDT | 13.00 | 0.07 | 0.05 | 0.08 | -0.15 | -68.18% | 1,236 | 1,739 | 146.09% |
| TLRY200605C00013500 | 2020-05-29 2:17PM EDT | 13.50 | 0.07 | 0.05 | 0.06 | -0.11 | -61.11% | 46 | 228 | 154.69% |
| TLRY200605C00014000 | 2020-05-29 3:59PM EDT | 14.00 | 0.05 | 0.02 | 0.06 | +0.05 | -66.67% | 2,138 | 137 | 157.81% |
| TLRY200605C00014500 | 2020-05-29 1:58PM EDT | 14.50 | 0.04 | 0.00 | 0.09 | +0.04 | -73.33% | 1,287 | 30 | 174.22% |
| TLRY200605C00015000 | 2020-05-29 3:58PM EDT | 15.00 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 2,044 | 2,699 | 181.25% |
| TLRY200605C00015500 | 2020-05-28 12:10PM EDT | 15.50 | 0.18 | 0.00 | 0.14 | +0.18 | - | - | 186 | 214.06% |
| TLRY200605C00016000 | 2020-05-29 10:33AM EDT | 16.00 | 0.03 | 0.01 | 0.14 | +0.03 | -80.00% | 4 | 9 | 228.91% |
| TLRY200605C00016500 | 2020-05-29 10:04AM EDT | 16.50 | 0.05 | 0.00 | 0.12 | +0.05 | - | 101 | 1 | 229.69% |
| TLRY200605C00017000 | 2020-05-29 12:29PM EDT | 17.00 | 0.02 | 0.02 | 0.10 | +0.02 | - | 189 | 12 | 239.84% |
| TLRY200605C00017500 | 2020-05-27 2:11PM EDT | 17.50 | 0.12 | 0.00 | 0.12 | +0.12 | - | - | 13 | 250.00% |
| TLRY200605C00018000 | 2020-05-29 11:51AM EDT | 18.00 | 0.01 | 0.00 | 0.12 | +0.01 | -92.31% | 251 | 69 | 259.38% |
| TLRY200605C00019000 | 2020-05-28 11:19AM EDT | 19.00 | 0.09 | 0.00 | 0.06 | +0.09 | - | - | 16 | 246.88% |
| TLRY200605C00020000 | 2020-05-28 3:58PM EDT | 20.00 | 0.05 | 0.00 | 0.08 | +0.05 | - | 2 | 187 | 275.00% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY200605P00002500 | 2020-05-22 2:08PM EDT | 2.50 | 0.17 | 0.00 | 0.13 | 0.00 | - | 3 | 3 | 621.88% |
| TLRY200605P00003000 | 2020-05-13 11:51AM EDT | 3.00 | 0.30 | - | 0.11 | 0.00 | - | - | 1 | 606.25% |
| TLRY200605P00004000 | 2020-05-05 10:07AM EDT | 4.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 20 | 21 | 312.50% |
| TLRY200605P00005000 | 2020-05-28 3:46PM EDT | 5.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 176 | 191 | 237.50% |
| TLRY200605P00005500 | 2020-05-29 1:46PM EDT | 5.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 10 | 81 | 231.25% |
| TLRY200605P00006000 | 2020-05-29 1:47PM EDT | 6.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 10 | 632 | 200.00% |
| TLRY200605P00006500 | 2020-05-29 3:59PM EDT | 6.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 481 | 266 | 190.63% |
| TLRY200605P00007000 | 2020-05-29 3:43PM EDT | 7.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 204 | 197 | 150.00% |
| TLRY200605P00007500 | 2020-05-29 3:54PM EDT | 7.50 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 130 | 396 | 154.69% |
| TLRY200605P00008000 | 2020-05-29 3:59PM EDT | 8.00 | 0.10 | 0.08 | 0.11 | -0.08 | -44.44% | 836 | 631 | 139.06% |
| TLRY200605P00008500 | 2020-05-29 3:51PM EDT | 8.50 | 0.20 | 0.15 | 0.27 | -0.06 | -23.08% | 392 | 378 | 146.09% |
| TLRY200605P00009000 | 2020-05-29 3:59PM EDT | 9.00 | 0.31 | 0.30 | 0.31 | -0.08 | -20.51% | 802 | 840 | 133.59% |
| TLRY200605P00009500 | 2020-05-29 3:59PM EDT | 9.50 | 0.54 | 0.50 | 0.63 | -0.03 | -5.26% | 675 | 480 | 146.88% |
| TLRY200605P00010000 | 2020-05-29 3:59PM EDT | 10.00 | 0.80 | 0.76 | 0.96 | -0.02 | -2.44% | 588 | 714 | 154.30% |
| TLRY200605P00010500 | 2020-05-29 3:59PM EDT | 10.50 | 1.26 | 1.13 | 1.26 | +0.12 | +10.53% | 1,178 | 1,201 | 159.77% |
| TLRY200605P00011000 | 2020-05-29 3:59PM EDT | 11.00 | 1.69 | 1.55 | 1.69 | +0.24 | +16.55% | 98 | 211 | 175.78% |
| TLRY200605P00011500 | 2020-05-29 3:58PM EDT | 11.50 | 2.06 | 1.77 | 2.36 | +0.22 | +11.96% | 74 | 72 | 191.02% |
| TLRY200605P00012000 | 2020-05-29 3:15PM EDT | 12.00 | 2.60 | 2.35 | 2.64 | +2.60 | +18.18% | 25 | 42 | 198.44% |
| TLRY200605P00012500 | 2020-05-29 3:45PM EDT | 12.50 | 3.15 | 2.65 | 3.35 | +0.64 | +25.50% | 270 | 824 | 221.09% |
| TLRY200605P00013000 | 2020-05-27 2:12PM EDT | 13.00 | 3.00 | 3.25 | 3.70 | +3.00 | - | - | 127 | 234.38% |
| TLRY200605P00013500 | 2020-05-28 3:43PM EDT | 13.50 | 3.60 | 3.55 | 4.25 | 0.00 | - | 15 | 196 | 231.25% |
| TLRY200605P00014500 | 2020-05-29 12:57PM EDT | 14.50 | 5.00 | 4.65 | 5.25 | +5.00 | +13.64% | 15 | 40 | 278.52% |
| TLRY200605P00015000 | 2020-05-29 11:55AM EDT | 15.00 | 5.67 | 4.95 | 5.75 | +0.47 | +9.04% | 11 | 212 | 260.94% |
| TLRY200605P00015500 | 2020-05-29 3:37PM EDT | 15.50 | 6.10 | 5.70 | 6.10 | +6.10 | - | 23 | 0 | 291.80% |
| TLRY200605P00016000 | 2020-05-29 3:34PM EDT | 16.00 | 6.60 | 6.10 | 6.75 | +6.60 | +14.78% | 3 | 32 | 313.28% |
| TLRY200605P00016500 | 2020-05-28 12:36PM EDT | 16.50 | 6.25 | 6.65 | 7.25 | +6.25 | - | - | 1 | 334.38% |
| TLRY200605P00017500 | 2020-05-27 11:29AM EDT | 17.50 | 7.85 | 7.55 | 8.35 | +7.85 | - | - | 26 | 358.59% |
| TLRY200605P00019000 | 2020-05-28 10:57AM EDT | 19.00 | 8.55 | 9.25 | 9.80 | +8.55 | - | - | 13 | 416.41% |
© 2020 Verizon Media. All rights reserved.