Tilray, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:59PM EST. Market open.
Strike:10.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY211210C00010000 | 2021-12-06 2:42PM EST | 2021-12-10 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 12,187 | 4,650 | 103.13% |
| TLRY211217C00010000 | 2021-12-06 2:39PM EST | 2021-12-17 | 0.33 | 0.31 | 0.34 | -0.01 | -2.94% | 2,878 | 6,559 | 96.09% |
| TLRY211223C00010000 | 2021-12-06 2:37PM EST | 2021-12-23 | 0.44 | 0.41 | 0.44 | -0.01 | -2.22% | 587 | 1,290 | 91.80% |
| TLRY211231C00010000 | 2021-12-06 2:17PM EST | 2021-12-31 | 0.55 | 0.54 | 0.59 | 0.00 | - | 200 | 1,196 | 91.41% |
| TLRY220107C00010000 | 2021-12-06 2:16PM EST | 2022-01-07 | 0.74 | 0.68 | 0.78 | +0.02 | +2.78% | 267 | 330 | 96.48% |
| TLRY220114C00010000 | 2021-12-06 1:18PM EST | 2022-01-14 | 0.82 | 0.76 | 0.89 | +0.01 | +1.23% | 18 | 15 | 95.51% |
| TLRY220121C00010000 | 2021-12-06 2:39PM EST | 2022-01-21 | 0.89 | 0.88 | 0.93 | -0.03 | -3.26% | 466 | 17,229 | 94.34% |
| TLRY220218C00010000 | 2021-12-06 2:42PM EST | 2022-02-18 | 1.20 | 1.16 | 1.24 | -0.03 | -2.44% | 1,613 | 3,164 | 92.48% |
| TLRY220318C00010000 | 2021-12-06 2:32PM EST | 2022-03-18 | 1.50 | 1.44 | 1.50 | +0.01 | +0.67% | 612 | 5,898 | 92.87% |
| TLRY220617C00010000 | 2021-12-06 2:35PM EST | 2022-06-17 | 2.10 | 2.05 | 2.12 | +0.06 | +2.94% | 236 | 4,770 | 91.02% |
| TLRY230120C00010000 | 2021-12-06 2:42PM EST | 2023-01-20 | 3.09 | 3.05 | 3.25 | +0.04 | +1.31% | 511 | 11,173 | 91.31% |
| TLRY240119C00010000 | 2021-12-06 2:11PM EST | 2024-01-19 | 4.55 | 4.15 | 4.50 | -0.15 | -3.19% | 105 | 2,462 | 91.50% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY211210P00010000 | 2021-12-06 2:29PM EST | 2021-12-10 | 0.83 | 0.92 | 0.96 | -0.38 | -31.40% | 195 | 2,055 | 82.81% |
| TLRY211217P00010000 | 2021-12-06 2:22PM EST | 2021-12-17 | 1.05 | 1.08 | 1.11 | -0.45 | -30.00% | 211 | 7,960 | 82.81% |
| TLRY211223P00010000 | 2021-12-06 12:41PM EST | 2021-12-23 | 1.35 | 1.20 | 1.25 | -0.21 | -13.46% | 6 | 400 | 85.16% |
| TLRY211231P00010000 | 2021-12-06 11:22AM EST | 2021-12-31 | 1.60 | 1.28 | 1.37 | -0.03 | -1.84% | 4 | 475 | 81.84% |
| TLRY220107P00010000 | 2021-12-06 12:44PM EST | 2022-01-07 | 1.56 | 1.41 | 1.57 | -0.21 | -11.86% | 7 | 1,315 | 88.09% |
| TLRY220114P00010000 | 2021-12-06 11:34AM EST | 2022-01-14 | 1.72 | 1.50 | 1.73 | -0.18 | -9.47% | 5 | 10 | 90.63% |
| TLRY220121P00010000 | 2021-12-06 2:39PM EST | 2022-01-21 | 1.67 | 1.68 | 1.72 | -0.36 | -17.73% | 113 | 15,366 | 90.04% |
| TLRY220218P00010000 | 2021-12-06 2:16PM EST | 2022-02-18 | 1.97 | 1.97 | 2.06 | -0.35 | -15.09% | 79 | 1,349 | 90.43% |
| TLRY220318P00010000 | 2021-12-06 2:42PM EST | 2022-03-18 | 2.28 | 2.26 | 2.29 | -0.28 | -10.94% | 125 | 5,019 | 90.53% |
| TLRY220617P00010000 | 2021-12-06 12:59PM EST | 2022-06-17 | 2.98 | 2.82 | 2.96 | -0.12 | -3.87% | 91 | 6,502 | 89.26% |
| TLRY230120P00010000 | 2021-12-06 2:42PM EST | 2023-01-20 | 3.82 | 3.80 | 4.00 | -0.41 | -9.69% | 3,623 | 8,711 | 88.57% |
| TLRY240119P00010000 | 2021-12-06 12:44PM EST | 2024-01-19 | 5.20 | 3.95 | 5.60 | -0.10 | -1.89% | 5 | 1,326 | 82.76% |
