Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240328C00002000 | 2024-03-28 3:59PM EDT | 2024-03-28 | 0.47 | 0.45 | 0.47 | -0.01 | -2.08% | 6,194 | 15,458 | 50.00% |
TLRY240405C00002000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.48 | 0.45 | 0.49 | -0.06 | -11.11% | 2,415 | 7,518 | 50.00% |
TLRY240412C00002000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.53 | 0.52 | 0.53 | -0.01 | -1.85% | 623 | 3,668 | 114.06% |
TLRY240419C00002000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.54 | 0.54 | 0.55 | -0.01 | -1.82% | 2,602 | 21,878 | 107.81% |
TLRY240426C00002000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 0.55 | 0.57 | 0.63 | -0.07 | -11.29% | 746 | 1,636 | 121.88% |
TLRY240503C00002000 | 2024-03-28 2:04PM EDT | 2024-05-03 | 0.66 | 0.56 | 0.66 | +0.06 | +10.00% | 426 | 4,920 | 114.06% |
TLRY240517C00002000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 0.62 | 0.63 | 0.68 | -0.06 | -8.82% | 376 | 1,331 | 113.28% |
TLRY240621C00002000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 0.72 | 0.69 | 0.74 | 0.00 | - | 907 | 16,926 | 103.13% |
TLRY240920C00002000 | 2024-03-28 2:09PM EDT | 2024-09-20 | 0.87 | 0.80 | 0.91 | +0.01 | +1.16% | 147 | 2,686 | 97.27% |
TLRY250117C00002000 | 2024-03-28 3:52PM EDT | 2025-01-17 | 1.02 | 0.98 | 1.04 | 0.00 | - | 523 | 32,691 | 96.88% |
TLRY260116C00002000 | 2024-03-28 3:51PM EDT | 2026-01-16 | 1.26 | 1.26 | 1.39 | 0.00 | - | 399 | 6,362 | 96.09% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240328P00002000 | 2024-03-28 3:43PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 10,077 | 237.50% |
TLRY240405P00002000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,083 | 2,332 | 100.00% |
TLRY240412P00002000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,578 | 1,488 | 114.06% |
TLRY240419P00002000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 493 | 7,653 | 120.31% |
TLRY240426P00002000 | 2024-03-28 3:01PM EDT | 2024-04-26 | 0.10 | 0.10 | 0.13 | -0.04 | -28.57% | 177 | 290 | 114.84% |
TLRY240503P00002000 | 2024-03-28 2:27PM EDT | 2024-05-03 | 0.12 | 0.12 | 0.18 | -0.03 | -20.00% | 5 | 47 | 118.75% |
TLRY240517P00002000 | 2024-03-28 3:42PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 177 | 3,421 | 113.28% |
TLRY240621P00002000 | 2024-03-28 2:02PM EDT | 2024-06-21 | 0.26 | 0.19 | 0.28 | +0.02 | +8.33% | 120 | 10,834 | 100.78% |
TLRY240920P00002000 | 2024-03-28 9:39AM EDT | 2024-09-20 | 0.39 | 0.37 | 0.40 | +0.01 | +2.63% | 10 | 380 | 97.27% |
TLRY250117P00002000 | 2024-03-28 1:14PM EDT | 2025-01-17 | 0.50 | 0.51 | 0.59 | +0.01 | +2.04% | 1 | 25,031 | 98.44% |
TLRY260116P00002000 | 2024-03-28 2:21PM EDT | 2026-01-16 | 0.75 | 0.37 | 0.76 | -0.01 | -1.32% | 19 | 968 | 67.38% |