TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY191213C000140002019-11-22 3:43PM EST14.007.384.004.500.00-10122.66%
TLRY191213C000150002019-11-22 3:43PM EST15.006.453.053.250.00-2096.09%
TLRY191213C000160002019-11-18 12:07AM EST16.003.601.712.540.00--0127.34%
TLRY191213C000165002019-12-05 10:34AM EST16.501.991.611.780.00-1164.06%
TLRY191213C000170002019-12-06 1:48PM EST17.001.251.211.36+1.25+∞%104050.39%
TLRY191213C000175002019-12-06 1:43PM EST17.500.910.900.94+0.91+∞%36053.91%
TLRY191213C000180002019-12-06 3:53PM EST18.000.610.610.65-0.28-31.46%983556.64%
TLRY191213C000185002019-12-06 3:55PM EST18.500.400.390.44-0.27-40.30%9811758.79%
TLRY191213C000190002019-12-06 3:49PM EST19.000.250.250.29-0.25-50.00%24325661.52%
TLRY191213C000195002019-12-06 3:24PM EST19.500.160.150.19-0.30-65.22%4621363.67%
TLRY191213C000200002019-12-06 3:55PM EST20.000.110.110.12-0.10-47.62%7712,95567.58%
TLRY191213C000205002019-12-06 3:58PM EST20.500.080.060.08-0.06-42.86%3927068.75%
TLRY191213C000210002019-12-06 3:20PM EST21.000.040.040.06-0.06-60.00%10125072.66%
TLRY191213C000215002019-12-06 1:58PM EST21.500.040.020.04-0.05-55.56%1810074.22%
TLRY191213C000220002019-12-05 2:05PM EST22.000.060.020.030.00-10521479.69%
TLRY191213C000225002019-12-05 12:47PM EST22.500.050.020.030.00-1039087.50%
TLRY191213C000230002019-12-06 9:35AM EST23.000.050.000.03-0.01-16.67%108187.50%
TLRY191213C000235002019-12-05 11:19AM EST23.500.030.000.030.00-29593.75%
TLRY191213C000240002019-12-05 3:43PM EST24.000.030.000.030.00-60104100.00%
TLRY191213C000245002019-12-04 2:00PM EST24.500.040.000.030.00-243106.25%
TLRY191213C000250002019-12-03 1:18PM EST25.000.050.000.030.00-2884112.50%
TLRY191213C000255002019-11-27 2:16PM EST25.500.110.000.100.00-1316142.19%
TLRY191213C000260002019-12-06 9:35AM EST26.000.010.000.03-0.14-93.33%1048125.00%
TLRY191213C000265002019-11-27 12:49PM EST26.500.070.000.030.00-13129.69%
TLRY191213C000270002019-12-03 3:14PM EST27.000.030.000.030.00-220134.38%
TLRY191213C000275002019-11-20 3:45PM EST27.500.130.000.030.00-848140.63%
TLRY191213C000280002019-12-02 3:20PM EST28.000.040.000.100.00-1524173.44%
TLRY191213C000285002019-11-21 2:05PM EST28.500.280.000.030.00-133150.00%
TLRY191213C000290002019-11-18 3:11PM EST29.000.010.000.030.00-1518156.25%
TLRY191213C000295002019-11-26 1:15PM EST29.500.040.000.030.00-12159.38%
TLRY191213C000300002019-12-05 11:10AM EST30.000.010.000.030.00-1021165.63%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY191213P000140002019-12-04 11:57AM EST14.000.020.000.03+0.02+∞%-199.22%
TLRY191213P000150002019-12-06 10:01AM EST15.000.030.020.04-0.02-40.00%11,53085.94%
TLRY191213P000155002019-12-05 11:49AM EST15.500.080.050.060.00-1684.38%
TLRY191213P000160002019-12-06 3:29PM EST16.000.090.080.10-0.03-25.00%4423980.47%
TLRY191213P000165002019-12-06 3:44PM EST16.500.160.150.17-0.07-30.43%1962879.69%
TLRY191213P000170002019-12-06 3:58PM EST17.000.260.250.28-0.06-18.75%2457778.91%
TLRY191213P000175002019-12-06 3:48PM EST17.500.440.410.45-0.03-6.38%65430879.69%
TLRY191213P000180002019-12-06 3:53PM EST18.000.650.620.68-0.01-1.52%17615680.66%
TLRY191213P000185002019-12-06 2:58PM EST18.500.930.920.98+0.06+6.90%7420884.38%
TLRY191213P000190002019-12-06 3:54PM EST19.001.391.271.34+0.15+12.10%10611588.87%
TLRY191213P000195002019-12-06 3:58PM EST19.501.731.671.75+0.28+19.31%419795.31%
TLRY191213P000200002019-12-06 3:26PM EST20.002.152.032.21+0.12+5.91%2413898.83%
TLRY191213P000205002019-12-06 2:31PM EST20.502.572.482.69+0.22+9.36%198107.42%
TLRY191213P000210002019-12-06 11:41AM EST21.003.092.793.45+0.53+20.70%252125.39%
TLRY191213P000215002019-12-06 3:52PM EST21.503.593.354.15+0.40+12.54%116156.45%
TLRY191213P000220002019-12-05 10:37AM EST22.003.953.804.450.00-1017149.61%
TLRY191213P000225002019-12-06 1:51PM EST22.504.694.404.65+0.84+21.82%4054142.58%
TLRY191213P000230002019-12-06 3:01PM EST23.005.014.955.15+0.61+13.86%4860157.42%
TLRY191213P000235002019-12-02 1:01PM EST23.505.015.405.800.00-139176.17%
TLRY191213P000240002019-12-06 3:12PM EST24.006.025.906.65+0.67+12.52%45215.23%
TLRY191213P000245002019-12-06 3:54PM EST24.506.706.256.80+1.13+20.29%810179.69%
TLRY191213P000250002019-12-06 2:18PM EST25.006.996.907.20+0.39+5.91%222193.36%
TLRY191213P000255002019-12-06 12:22PM EST25.507.477.457.70+0.87+13.18%2515207.03%
TLRY191213P000260002019-12-06 3:29PM EST26.008.087.908.20+0.28+3.59%1760209.77%
TLRY191213P000265002019-12-06 3:27PM EST26.508.547.809.00+1.30+17.96%69176.56%
TLRY191213P000270002019-11-25 9:50AM EST27.006.668.559.800.00-19250.78%
TLRY191213P000285002019-12-06 2:03PM EST28.5010.5510.4011.05+0.78+7.98%11282.81%
TLRY191213P000290002019-11-07 3:03PM EST29.008.2110.6011.900.00--1294.92%
TLRY191213P000295002019-11-21 12:34PM EST29.507.5011.2012.150.00--20287.50%
TLRY191213P000300002019-12-06 11:15AM EST30.0011.9311.5512.50+11.93+∞%50259.77%