Tilray, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:11.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY211210C00011000 | 2021-12-06 3:36PM EST | 2021-12-10 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 2,963 | 2,241 | 115.63% |
| TLRY211217C00011000 | 2021-12-06 3:34PM EST | 2021-12-17 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 1,157 | 11,888 | 105.47% |
| TLRY211223C00011000 | 2021-12-06 3:43PM EST | 2021-12-23 | 0.24 | 0.23 | 0.24 | -0.04 | -14.29% | 206 | 778 | 96.88% |
| TLRY211231C00011000 | 2021-12-06 3:26PM EST | 2021-12-31 | 0.34 | 0.33 | 0.36 | -0.03 | -8.11% | 426 | 1,203 | 94.92% |
| TLRY220107C00011000 | 2021-12-06 3:11PM EST | 2022-01-07 | 0.47 | 0.45 | 0.50 | -0.04 | -7.84% | 90 | 136 | 97.85% |
| TLRY220114C00011000 | 2021-12-06 9:34AM EST | 2022-01-14 | 0.50 | 0.52 | 0.63 | -0.02 | -3.85% | 7 | 4 | 98.05% |
| TLRY220121C00011000 | 2021-12-06 3:28PM EST | 2022-01-21 | 0.64 | 0.64 | 0.67 | -0.03 | -4.48% | 963 | 9,609 | 97.07% |
| TLRY220218C00011000 | 2021-12-06 3:48PM EST | 2022-02-18 | 0.94 | 0.93 | 0.98 | -0.05 | -5.05% | 563 | 1,702 | 95.70% |
| TLRY220318C00011000 | 2021-12-06 2:50PM EST | 2022-03-18 | 1.21 | 1.16 | 1.24 | -0.02 | -1.63% | 541 | 13,169 | 94.43% |
| TLRY220617C00011000 | 2021-12-06 3:45PM EST | 2022-06-17 | 1.80 | 1.76 | 1.85 | -0.06 | -3.23% | 266 | 3,293 | 91.60% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY211210P00011000 | 2021-12-06 3:31PM EST | 2021-12-10 | 1.88 | 1.88 | 1.95 | -0.41 | -17.90% | 29 | 613 | 121.09% |
| TLRY211217P00011000 | 2021-12-06 3:36PM EST | 2021-12-17 | 1.98 | 1.98 | 2.03 | -0.27 | -12.00% | 413 | 6,114 | 101.95% |
| TLRY211223P00011000 | 2021-12-03 3:30PM EST | 2021-12-23 | 2.42 | 2.06 | 2.11 | 0.00 | - | 16 | 275 | 97.07% |
| TLRY211231P00011000 | 2021-12-06 3:31PM EST | 2021-12-31 | 2.15 | 2.17 | 2.22 | -0.42 | -16.34% | 5 | 314 | 94.92% |
| TLRY220107P00011000 | 2021-12-03 10:29AM EST | 2022-01-07 | 2.47 | 2.20 | 2.39 | -0.01 | -0.40% | 1 | 1,013 | 94.92% |
| TLRY220121P00011000 | 2021-12-06 3:26PM EST | 2022-01-21 | 2.48 | 2.48 | 2.52 | -0.28 | -10.14% | 72 | 4,432 | 96.68% |
| TLRY220218P00011000 | 2021-12-06 9:49AM EST | 2022-02-18 | 3.20 | 2.77 | 2.82 | +0.05 | +1.59% | 6 | 966 | 95.02% |
| TLRY220318P00011000 | 2021-12-06 3:24PM EST | 2022-03-18 | 3.10 | 3.00 | 3.10 | -0.15 | -4.62% | 44 | 2,442 | 94.43% |
| TLRY220617P00011000 | 2021-12-03 2:46PM EST | 2022-06-17 | 4.01 | 3.60 | 3.75 | 0.00 | - | 9 | 233 | 92.33% |
