Tilray, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.57-0.33 (-3.03%)
At close: 1:00PM EST
10.44 -0.13 (-1.23%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Strike:17.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY211203C00017000 | 2021-11-26 10:57AM EST | 2021-12-03 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 470 | 168.75% |
| TLRY211217C00017000 | 2021-11-26 12:24PM EST | 2021-12-17 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 90 | 5,960 | 135.94% |
| TLRY220218C00017000 | 2021-11-26 12:22PM EST | 2022-02-18 | 0.73 | 0.70 | 0.89 | -0.09 | -10.98% | 27 | 799 | 116.60% |
| TLRY220318C00017000 | 2021-11-24 3:06PM EST | 2022-03-18 | 1.00 | 0.92 | 1.00 | 0.00 | - | 40 | 2,807 | 109.08% |
| TLRY220617C00017000 | 2021-11-26 10:09AM EST | 2022-06-17 | 1.61 | 1.48 | 1.65 | +0.03 | +1.90% | 2 | 504 | 101.47% |
| TLRY230120C00017000 | 2021-11-26 11:56AM EST | 2023-01-20 | 2.57 | 2.35 | 3.00 | -0.19 | -6.88% | 12 | 5,616 | 95.21% |
| TLRY240119C00017000 | 2021-11-24 12:02PM EST | 2024-01-19 | 4.40 | 3.80 | 4.60 | 0.00 | - | 2 | 153 | 94.97% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY211203P00017000 | 2021-11-26 12:43PM EST | 2021-12-03 | 6.52 | 6.25 | 6.80 | +0.34 | +5.50% | 1 | 76 | 233.59% |
| TLRY211217P00017000 | 2021-11-26 12:49PM EST | 2021-12-17 | 6.60 | 6.50 | 6.70 | +0.32 | +5.10% | 15 | 728 | 146.09% |
| TLRY220218P00017000 | 2021-11-18 10:02AM EST | 2022-02-18 | 6.80 | 7.00 | 7.25 | 0.00 | - | 3 | 287 | 110.74% |
| TLRY220318P00017000 | 2021-11-23 12:41PM EST | 2022-03-18 | 7.53 | 7.35 | 7.50 | 0.00 | - | 4 | 449 | 110.74% |
| TLRY220617P00017000 | 2021-11-22 11:28AM EST | 2022-06-17 | 8.10 | 7.95 | 8.15 | 0.00 | - | 1 | 13 | 103.32% |
| TLRY230120P00017000 | 2021-11-22 9:30AM EST | 2023-01-20 | 8.98 | 8.90 | 9.25 | 0.00 | - | 1 | 841 | 94.63% |
| TLRY240119P00017000 | 2021-11-16 12:10PM EST | 2024-01-19 | 9.72 | 9.90 | 13.00 | 0.00 | - | 10 | 35 | 109.62% |
