Canada markets closed

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.15+0.20 (+2.23%)
At close: 04:00PM EST
9.15 0.00 (0.00%)
After hours: 04:02PM EST
In The Money
Show:ListStraddle
Strike:11.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY211210C000110002021-12-06 3:36PM EST2021-12-100.050.050.06-0.02-28.57%2,9632,241115.63%
TLRY211217C000110002021-12-06 3:34PM EST2021-12-170.170.160.18-0.03-15.00%1,15711,888105.47%
TLRY211223C000110002021-12-06 3:43PM EST2021-12-230.240.230.24-0.04-14.29%20677896.88%
TLRY211231C000110002021-12-06 3:26PM EST2021-12-310.340.330.36-0.03-8.11%4261,20394.92%
TLRY220107C000110002021-12-06 3:11PM EST2022-01-070.470.450.50-0.04-7.84%9013697.85%
TLRY220114C000110002021-12-06 9:34AM EST2022-01-140.500.520.63-0.02-3.85%7498.05%
TLRY220121C000110002021-12-06 3:28PM EST2022-01-210.640.640.67-0.03-4.48%9639,60997.07%
TLRY220218C000110002021-12-06 3:48PM EST2022-02-180.940.930.98-0.05-5.05%5631,70295.70%
TLRY220318C000110002021-12-06 2:50PM EST2022-03-181.211.161.24-0.02-1.63%54113,16994.43%
TLRY220617C000110002021-12-06 3:45PM EST2022-06-171.801.761.85-0.06-3.23%2663,29391.60%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY211210P000110002021-12-06 3:31PM EST2021-12-101.881.881.95-0.41-17.90%29613121.09%
TLRY211217P000110002021-12-06 3:36PM EST2021-12-171.981.982.03-0.27-12.00%4136,114101.95%
TLRY211223P000110002021-12-03 3:30PM EST2021-12-232.422.062.110.00-1627597.07%
TLRY211231P000110002021-12-06 3:31PM EST2021-12-312.152.172.22-0.42-16.34%531494.92%
TLRY220107P000110002021-12-03 10:29AM EST2022-01-072.472.202.39-0.01-0.40%11,01394.92%
TLRY220121P000110002021-12-06 3:26PM EST2022-01-212.482.482.52-0.28-10.14%724,43296.68%
TLRY220218P000110002021-12-06 9:49AM EST2022-02-183.202.772.82+0.05+1.59%696695.02%
TLRY220318P000110002021-12-06 3:24PM EST2022-03-183.103.003.10-0.15-4.62%442,44294.43%
TLRY220617P000110002021-12-03 2:46PM EST2022-06-174.013.603.750.00-923392.33%