Canada markets open in 24 minutes

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
10.64 +0.07 (+0.66%)
Pre-Market: 09:06AM EST
In The Money
Show:ListStraddle
Strike:20.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY211203C000200002021-11-26 10:34AM EST2021-12-030.010.000.000.00-101,23250.00%
TLRY211210C000200002021-11-26 11:29AM EST2021-12-100.020.000.000.00-551,45150.00%
TLRY211217C000200002021-11-26 12:49PM EST2021-12-170.080.000.000.00-9818,93250.00%
TLRY211223C000200002021-11-26 12:59PM EST2021-12-230.120.000.000.00-1479450.00%
TLRY211231C000200002021-11-26 12:24PM EST2021-12-310.160.000.000.00-7664150.00%
TLRY220107C000200002021-11-26 12:50PM EST2022-01-070.270.000.000.00-19019050.00%
TLRY220121C000200002021-11-26 12:58PM EST2022-01-210.320.000.000.00-50522,85250.00%
TLRY220218C000200002021-11-26 11:50AM EST2022-02-180.540.000.000.00-472,02925.00%
TLRY220318C000200002021-11-26 11:11AM EST2022-03-180.740.000.000.00-464,17025.00%
TLRY220617C000200002021-11-26 12:38PM EST2022-06-171.270.000.000.00-3810,85125.00%
TLRY230120C000200002021-11-26 12:58PM EST2023-01-202.300.000.000.00-10316,49612.50%
TLRY240119C000200002021-11-26 11:34AM EST2024-01-193.800.000.000.00-577912.50%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY211203P000200002021-11-26 12:05PM EST2021-12-039.650.000.000.00-5120.00%
TLRY211210P000200002021-11-23 11:56AM EST2021-12-109.700.000.000.00-10150.00%
TLRY211217P000200002021-11-26 12:59PM EST2021-12-179.550.000.000.00-68,9420.00%
TLRY211223P000200002021-11-16 10:09AM EST2021-12-238.390.000.000.00--70.00%
TLRY211231P000200002021-11-26 10:03AM EST2021-12-319.580.000.000.00-230.00%
TLRY220121P000200002021-11-26 12:59PM EST2022-01-219.730.000.000.00-47,2780.00%
TLRY220218P000200002021-11-26 12:46PM EST2022-02-189.950.000.000.00-61880.00%
TLRY220318P000200002021-11-22 11:43AM EST2022-03-1810.440.000.000.00-22,5130.00%
TLRY220617P000200002021-11-15 11:09AM EST2022-06-179.150.000.000.00-547,4900.00%
TLRY230120P000200002021-11-22 1:27PM EST2023-01-2011.750.000.000.00-95,6430.00%
TLRY240119P000200002021-11-22 1:27PM EST2024-01-1912.900.000.000.00-7630.00%