Canada markets close in 1 hour 1 minute

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.15+0.20 (+2.23%)
As of 02:59PM EST. Market open.
In The Money
Show:ListStraddle
Strike:10.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY211210C000100002021-12-06 2:42PM EST2021-12-100.150.150.16-0.02-11.76%12,1874,650103.13%
TLRY211217C000100002021-12-06 2:39PM EST2021-12-170.330.310.34-0.01-2.94%2,8786,55996.09%
TLRY211223C000100002021-12-06 2:37PM EST2021-12-230.440.410.44-0.01-2.22%5871,29091.80%
TLRY211231C000100002021-12-06 2:17PM EST2021-12-310.550.540.590.00-2001,19691.41%
TLRY220107C000100002021-12-06 2:16PM EST2022-01-070.740.680.78+0.02+2.78%26733096.48%
TLRY220114C000100002021-12-06 1:18PM EST2022-01-140.820.760.89+0.01+1.23%181595.51%
TLRY220121C000100002021-12-06 2:39PM EST2022-01-210.890.880.93-0.03-3.26%46617,22994.34%
TLRY220218C000100002021-12-06 2:42PM EST2022-02-181.201.161.24-0.03-2.44%1,6133,16492.48%
TLRY220318C000100002021-12-06 2:32PM EST2022-03-181.501.441.50+0.01+0.67%6125,89892.87%
TLRY220617C000100002021-12-06 2:35PM EST2022-06-172.102.052.12+0.06+2.94%2364,77091.02%
TLRY230120C000100002021-12-06 2:42PM EST2023-01-203.093.053.25+0.04+1.31%51111,17391.31%
TLRY240119C000100002021-12-06 2:11PM EST2024-01-194.554.154.50-0.15-3.19%1052,46291.50%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY211210P000100002021-12-06 2:29PM EST2021-12-100.830.920.96-0.38-31.40%1952,05582.81%
TLRY211217P000100002021-12-06 2:22PM EST2021-12-171.051.081.11-0.45-30.00%2117,96082.81%
TLRY211223P000100002021-12-06 12:41PM EST2021-12-231.351.201.25-0.21-13.46%640085.16%
TLRY211231P000100002021-12-06 11:22AM EST2021-12-311.601.281.37-0.03-1.84%447581.84%
TLRY220107P000100002021-12-06 12:44PM EST2022-01-071.561.411.57-0.21-11.86%71,31588.09%
TLRY220114P000100002021-12-06 11:34AM EST2022-01-141.721.501.73-0.18-9.47%51090.63%
TLRY220121P000100002021-12-06 2:39PM EST2022-01-211.671.681.72-0.36-17.73%11315,36690.04%
TLRY220218P000100002021-12-06 2:16PM EST2022-02-181.971.972.06-0.35-15.09%791,34990.43%
TLRY220318P000100002021-12-06 2:42PM EST2022-03-182.282.262.29-0.28-10.94%1255,01990.53%
TLRY220617P000100002021-12-06 12:59PM EST2022-06-172.982.822.96-0.12-3.87%916,50289.26%
TLRY230120P000100002021-12-06 2:42PM EST2023-01-203.823.804.00-0.41-9.69%3,6238,71188.57%
TLRY240119P000100002021-12-06 12:44PM EST2024-01-195.203.955.60-0.10-1.89%51,32682.76%