TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY200124C000140002020-01-16 9:38AM EST14.007.300.000.000.00-800.00%
TLRY200124C000145002020-01-21 3:39PM EST14.506.400.000.000.00-200.00%
TLRY200124C000150002020-01-17 2:02PM EST15.006.250.000.000.00-300.00%
TLRY200124C000155002020-01-15 2:04PM EST15.506.000.000.000.00-1300.00%
TLRY200124C000160002020-01-21 12:10PM EST16.004.700.000.000.00-1300.00%
TLRY200124C000165002020-01-21 12:42PM EST16.504.560.000.000.00-1000.00%
TLRY200124C000170002020-01-21 12:24PM EST17.004.300.000.000.00-1200.00%
TLRY200124C000175002020-01-21 1:36PM EST17.503.400.000.000.00-300.00%
TLRY200124C000180002020-01-21 3:59PM EST18.003.080.000.000.00-12300.00%
TLRY200124C000185002020-01-21 3:59PM EST18.502.470.000.000.00-9500.00%
TLRY200124C000190002020-01-21 1:38PM EST19.001.790.000.000.00-8900.00%
TLRY200124C000195002020-01-21 3:59PM EST19.501.700.000.000.00-16900.00%
TLRY200124C000200002020-01-21 3:57PM EST20.001.320.000.000.00-100.00%
TLRY200124C000205002020-01-21 3:53PM EST20.501.100.000.000.00-23600.00%
TLRY200124C000210002020-01-21 3:59PM EST21.000.880.000.000.00-1,39200.00%
TLRY200124C000215002020-01-21 3:59PM EST21.500.720.000.000.00-1,83706.25%
TLRY200124C000220002020-01-21 3:59PM EST22.000.630.000.000.00-21012.50%
TLRY200124C000225002020-01-21 3:58PM EST22.500.480.000.000.00-1025.00%
TLRY200124C000230002020-01-21 3:58PM EST23.000.390.000.000.00-874025.00%
TLRY200124C000235002020-01-21 3:47PM EST23.500.400.000.000.00-318025.00%
TLRY200124C000240002020-01-21 3:57PM EST24.000.310.000.000.00-1,010050.00%
TLRY200124C000250002020-01-21 3:59PM EST25.000.250.000.000.00-2,630050.00%
TLRY200124C000260002020-01-21 2:52PM EST26.000.170.000.000.00-337050.00%
TLRY200124C000265002020-01-21 12:31PM EST26.500.200.000.000.00-197050.00%
TLRY200124C000270002020-01-21 2:14PM EST27.000.150.000.000.00-224050.00%
TLRY200124C000275002020-01-21 12:09PM EST27.500.120.000.000.00-71050.00%
TLRY200124C000280002020-01-21 1:51PM EST28.000.130.000.000.00-100050.00%
TLRY200124C000300002020-01-21 3:51PM EST30.000.080.000.000.00-505050.00%
TLRY200124C000350002020-01-21 1:27PM EST35.000.020.000.000.00-432050.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY200124P000100002019-12-31 9:40AM EST10.000.020.000.000.00-10100.00%
TLRY200124P000120002020-01-13 9:54AM EST12.000.030.000.000.00-3050.00%
TLRY200124P000130002020-01-17 11:48AM EST13.000.010.000.000.00-10050.00%
TLRY200124P000140002020-01-21 2:19PM EST14.000.010.000.000.00-10050.00%
TLRY200124P000145002020-01-15 12:52PM EST14.500.020.000.000.00-78050.00%
TLRY200124P000150002020-01-17 10:22AM EST15.000.010.000.000.00-8050.00%
TLRY200124P000155002020-01-17 2:31PM EST15.500.020.000.000.00-7050.00%
TLRY200124P000160002020-01-21 10:15AM EST16.000.020.000.000.00-22050.00%
TLRY200124P000165002020-01-21 3:42PM EST16.500.010.000.000.00-55050.00%
TLRY200124P000170002020-01-21 11:30AM EST17.000.020.000.000.00-9050.00%
TLRY200124P000175002020-01-21 1:49PM EST17.500.020.020.000.00-354096.88%
TLRY200124P000180002020-01-21 1:34PM EST18.000.050.000.000.00-76050.00%
TLRY200124P000185002020-01-21 2:47PM EST18.500.070.000.000.00-167050.00%
TLRY200124P000190002020-01-21 3:56PM EST19.000.130.000.000.00-185025.00%
TLRY200124P000195002020-01-21 3:45PM EST19.500.250.000.000.00-4025.00%
TLRY200124P000200002020-01-21 3:59PM EST20.000.430.000.000.00-2012.50%
TLRY200124P000205002020-01-21 3:47PM EST20.500.620.000.000.00-86012.50%
TLRY200124P000210002020-01-21 3:12PM EST21.001.100.000.000.00-22501.56%
TLRY200124P000215002020-01-21 3:42PM EST21.501.420.000.000.00-31800.00%
TLRY200124P000220002020-01-21 3:59PM EST22.001.560.000.000.00-5200.00%
TLRY200124P000225002020-01-21 3:06PM EST22.502.210.000.000.00-300.00%
TLRY200124P000230002020-01-21 12:49PM EST23.002.500.000.000.00-700.00%
TLRY200124P000235002020-01-21 12:57PM EST23.503.000.000.000.00-15900.00%
TLRY200124P000240002020-01-21 12:25PM EST24.003.200.000.000.00-200.00%
TLRY200124P000250002020-01-21 10:54AM EST25.004.200.000.000.00-1300.00%
TLRY200124P000260002020-01-21 9:56AM EST26.004.650.000.000.00--00.00%
TLRY200124P000265002020-01-21 12:57PM EST26.505.850.000.000.00-1400.00%
TLRY200124P000270002020-01-21 12:57PM EST27.006.350.000.000.00--00.00%
TLRY200124P000275002020-01-21 12:14AM EST27.506.650.000.000.00--00.00%
TLRY200124P000300002020-01-21 3:59PM EST30.009.050.000.000.00-2000.00%
TLRY200124P000350002020-01-14 2:49PM EST35.0015.050.000.000.00-100.00%