Canada markets close in 5 hours 6 minutes

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.11-0.46 (-4.35%)
As of 10:54AM EST. Market open.
In The Money
Show:ListStraddle
Strike:12.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY211203C000120002021-11-29 10:36AM EST2021-12-030.060.050.06-0.04-40.00%1,2064,221107.81%
TLRY211210C000120002021-11-29 10:28AM EST2021-12-100.180.180.19-0.12-40.00%1431,373100.00%
TLRY211217C000120002021-11-29 10:38AM EST2021-12-170.320.310.33-0.13-28.89%2,38910,61099.02%
TLRY211223C000120002021-11-29 10:29AM EST2021-12-230.410.400.43-0.19-31.67%16773897.07%
TLRY211231C000120002021-11-29 10:32AM EST2021-12-310.520.520.58-0.19-26.76%15974597.07%
TLRY220107C000120002021-11-26 11:21AM EST2022-01-070.800.600.790.00-294199.80%
TLRY220218C000120002021-11-29 10:32AM EST2022-02-181.211.161.25-0.22-15.38%501,51797.27%
TLRY220318C000120002021-11-29 10:19AM EST2022-03-181.471.471.55-0.26-15.03%414,39197.80%
TLRY220617C000120002021-11-29 10:29AM EST2022-06-172.172.132.21-0.24-9.96%143,14194.43%
TLRY230120C000120002021-11-29 10:35AM EST2023-01-203.253.103.40-0.20-5.80%2725,47191.11%
TLRY240119C000120002021-11-29 10:27AM EST2024-01-195.004.455.50-0.15-2.91%61,76999.24%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY211203P000120002021-11-26 12:28PM EST2021-12-031.551.921.990.00-154837112.50%
TLRY211210P000120002021-11-29 10:22AM EST2021-12-102.042.052.11+0.31+17.92%20414101.17%
TLRY211217P000120002021-11-29 10:35AM EST2021-12-172.232.192.24+0.31+16.15%526,70199.61%
TLRY211223P000120002021-11-29 10:37AM EST2021-12-232.302.282.39+0.18+8.49%1189100.39%
TLRY211231P000120002021-11-26 12:16PM EST2021-12-312.182.342.530.00-131596.58%
TLRY220107P000120002021-11-26 10:12AM EST2022-01-072.502.472.71+0.23+10.13%1010100.29%
TLRY220218P000120002021-11-26 12:00PM EST2022-02-182.983.053.150.00-232597.56%
TLRY220318P000120002021-11-29 9:34AM EST2022-03-183.203.353.45-0.05-1.54%345697.85%
TLRY220617P000120002021-11-29 9:39AM EST2022-06-173.954.004.15+0.22+5.90%333094.97%
TLRY230120P000120002021-11-26 11:16AM EST2023-01-205.005.005.350.00-245,08391.99%
TLRY240119P000120002021-11-19 12:23PM EST2024-01-196.004.909.000.00-20160101.03%