TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY190628C000300002019-06-20 2:44PM EDT30.0019.4519.7521.300.00-480550.78%
TLRY190628C000330002019-06-20 12:38PM EDT33.0014.2916.6018.30+14.29+∞%-4465.92%
TLRY190628C000340002019-06-17 12:10AM EDT34.005.3015.7017.250.00--0443.26%
TLRY190628C000350002019-06-21 10:18AM EDT35.0013.6614.8015.65-1.21-8.14%3083399.41%
TLRY190628C000360002019-06-20 3:07PM EDT36.0013.8513.4515.100.00-235380.27%
TLRY190628C000365002019-06-21 10:21AM EDT36.5012.5013.3514.75+6.40+104.92%49389.26%
TLRY190628C000370002019-06-20 11:02AM EDT37.0010.0012.6514.250.00-10370.51%
TLRY190628C000375002019-06-19 12:32PM EDT37.505.6512.2013.800.00-90362.60%
TLRY190628C000380002019-06-20 3:58PM EDT38.0011.9511.8513.250.00-210354.69%
TLRY190628C000385002019-06-20 1:24PM EDT38.508.5710.9012.550.00-254320.80%
TLRY190628C000390002019-06-21 3:01PM EDT39.0011.9310.8011.85+3.38+39.53%2542316.80%
TLRY190628C000395002019-06-21 3:10PM EDT39.5011.0510.4011.60+3.40+44.44%248317.48%
TLRY190628C000400002019-06-21 3:16PM EDT40.0010.109.8510.70+0.22+2.23%39364291.60%
TLRY190628C000405002019-06-21 2:40PM EDT40.5010.009.4010.65+2.53+33.87%734296.88%
TLRY190628C000410002019-06-21 2:56PM EDT41.009.608.909.60+1.40+17.07%1843268.36%
TLRY190628C000415002019-06-21 3:04PM EDT41.509.508.409.55+3.30+53.23%2120271.68%
TLRY190628C000420002019-06-21 11:58AM EDT42.006.198.208.70-1.81-22.62%115170259.18%
TLRY190628C000425002019-06-21 3:22PM EDT42.507.847.558.50+0.24+3.16%9114252.73%
TLRY190628C000430002019-06-21 3:47PM EDT43.007.327.307.95+0.42+6.09%30249247.46%
TLRY190628C000435002019-06-21 2:03PM EDT43.506.656.857.40+0.25+3.91%10167236.33%
TLRY190628C000440002019-06-21 3:30PM EDT44.006.976.457.10+0.61+9.59%3194233.59%
TLRY190628C000445002019-06-21 10:29AM EDT44.505.366.056.50-0.14-2.55%4301222.17%
TLRY190628C000450002019-06-21 3:42PM EDT45.006.035.656.10+0.43+7.68%46585216.02%
TLRY190628C000455002019-06-21 3:58PM EDT45.505.355.305.65+0.05+0.94%45151209.67%
TLRY190628C000460002019-06-21 3:58PM EDT46.005.034.955.25-0.02-0.40%105349204.30%
TLRY190628C000465002019-06-21 3:44PM EDT46.504.654.604.90+1.67+56.04%23159199.90%
TLRY190628C000470002019-06-21 2:56PM EDT47.004.554.254.60+0.25+5.81%77182196.29%
TLRY190628C000475002019-06-21 3:58PM EDT47.503.973.954.20-0.03-0.75%15363191.02%
TLRY190628C000480002019-06-21 3:00PM EDT48.004.253.653.90+0.35+8.97%218152187.79%
TLRY190628C000485002019-06-21 3:57PM EDT48.503.403.353.65-0.10-2.86%5290185.35%
TLRY190628C000490002019-06-21 3:41PM EDT49.003.403.103.35-0.03-0.87%479306182.42%
TLRY190628C000495002019-06-21 3:51PM EDT49.502.952.873.10-0.05-1.67%9273180.66%
TLRY190628C000500002019-06-21 3:59PM EDT50.002.742.652.86-0.16-5.52%966683178.91%
TLRY190628C000505002019-06-21 3:41PM EDT50.502.722.432.64+0.23+9.24%5192177.05%
TLRY190628C000510002019-06-21 3:57PM EDT51.002.322.232.43-0.10-4.13%19578175.49%
TLRY190628C000515002019-06-21 3:15PM EDT51.502.202.052.24+0.38+20.88%5858174.41%
TLRY190628C000520002019-06-21 3:52PM EDT52.001.991.882.08-0.21-9.55%231100173.83%
TLRY190628C000525002019-06-21 3:59PM EDT52.501.801.731.91-0.30-14.29%6833173.05%
TLRY190628C000530002019-06-21 3:57PM EDT53.001.641.591.77-0.11-6.29%152134172.85%
TLRY190628C000535002019-06-21 3:58PM EDT53.501.531.461.64-0.22-12.57%49173172.66%
TLRY190628C000540002019-06-21 3:55PM EDT54.001.401.341.51+1.40+∞%108-172.27%
TLRY190628C000545002019-06-21 3:57PM EDT54.501.301.231.40+1.30+∞%42-172.36%
TLRY190628C000550002019-06-21 3:57PM EDT55.001.201.131.20-0.26-17.81%368161169.43%
TLRY190628C000560002019-06-21 3:55PM EDT56.001.050.961.11+1.05+∞%90-173.05%
TLRY190628C000570002019-06-21 3:50PM EDT57.000.950.820.95+0.95+∞%110-173.83%
TLRY190628C000580002019-06-21 3:47PM EDT58.000.740.680.86+0.74+∞%28-175.78%
TLRY190628C000590002019-06-21 3:59PM EDT59.000.640.580.78+0.64+∞%36-178.52%
TLRY190628C000600002019-06-21 3:55PM EDT60.000.570.510.66-0.18-24.00%407807179.69%
TLRY190628C000610002019-06-21 3:59PM EDT61.000.500.450.58+0.50+∞%30-182.03%
TLRY190628C000620002019-06-21 3:51PM EDT62.000.460.390.55+0.46+∞%27-185.94%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY190628P000290002019-06-10 3:40PM EDT29.000.120.000.070.00-2122214.06%
TLRY190628P000295002019-06-07 3:54PM EDT29.500.080.000.020.00-27178.13%
TLRY190628P000300002019-06-21 3:00PM EDT30.000.010.000.02-0.01-50.00%1475171.88%
TLRY190628P000310002019-06-19 3:50PM EDT31.000.050.000.05+0.05+∞%-6179.69%
TLRY190628P000320002019-06-17 12:14PM EDT32.000.130.000.070.00-22176.56%
TLRY190628P000330002019-06-18 11:10AM EDT33.000.100.000.06+0.10+∞%-11160.94%
TLRY190628P000340002019-06-20 10:40AM EDT34.000.030.000.07+0.03+∞%-19153.13%
TLRY190628P000350002019-06-21 3:44PM EDT35.000.030.030.07+0.01+50.00%138540149.22%
TLRY190628P000355002019-06-21 11:02AM EDT35.500.100.000.08+0.10+∞%2518138.28%
TLRY190628P000360002019-06-20 2:36PM EDT36.000.060.000.080.00-3995132.81%
TLRY190628P000365002019-06-21 2:38PM EDT36.500.070.050.09+0.01+16.67%5471139.06%
TLRY190628P000370002019-06-21 3:48PM EDT37.000.080.050.10-0.02-20.00%285134.77%
TLRY190628P000375002019-06-20 10:15AM EDT37.500.170.050.110.00-1247130.47%
TLRY190628P000380002019-06-21 3:44PM EDT38.000.100.050.12-0.04-28.57%116224125.78%
TLRY190628P000385002019-06-21 3:04PM EDT38.500.110.040.13-0.03-21.43%434119.92%
TLRY190628P000390002019-06-21 3:05PM EDT39.000.110.080.15-0.07-38.89%96353121.09%
TLRY190628P000395002019-06-21 3:50PM EDT39.500.140.100.18-0.10-41.67%11129119.92%
TLRY190628P000400002019-06-21 3:59PM EDT40.000.180.120.19-0.09-33.33%164323116.41%
TLRY190628P000405002019-06-21 3:57PM EDT40.500.200.150.24-0.17-45.95%149195116.02%
TLRY190628P000410002019-06-21 3:59PM EDT41.000.240.200.27-0.14-36.84%70184114.84%
TLRY190628P000415002019-06-21 3:44PM EDT41.500.300.230.31-0.22-42.31%2468112.50%
TLRY190628P000420002019-06-21 2:56PM EDT42.000.350.270.37-0.14-28.57%33275110.94%
TLRY190628P000425002019-06-21 1:04PM EDT42.500.620.340.43+0.02+3.33%30101110.16%
TLRY190628P000430002019-06-21 3:58PM EDT43.000.450.400.50-0.22-32.84%26119108.40%
TLRY190628P000435002019-06-21 3:54PM EDT43.500.580.480.59-0.28-32.56%176116107.42%
TLRY190628P000440002019-06-21 3:43PM EDT44.000.620.620.69-0.33-34.74%128233108.20%
TLRY190628P000445002019-06-21 12:47PM EDT44.501.150.670.80+0.10+9.52%1541105.18%
TLRY190628P000450002019-06-21 3:54PM EDT45.000.890.800.89-0.33-27.05%362398103.32%
TLRY190628P000455002019-06-21 2:59PM EDT45.500.920.911.02-0.49-34.75%91154101.37%
TLRY190628P000460002019-06-21 3:43PM EDT46.001.161.041.17-0.43-27.04%1326699.61%
TLRY190628P000465002019-06-21 3:44PM EDT46.501.401.191.33-0.54-27.84%264197.75%
TLRY190628P000470002019-06-21 3:54PM EDT47.001.511.371.51-0.49-24.50%1499296.39%
TLRY190628P000475002019-06-21 3:46PM EDT47.501.851.551.70-0.40-17.78%571594.14%
TLRY190628P000480002019-06-21 3:57PM EDT48.001.901.741.91-0.59-23.69%7588191.80%
TLRY190628P000485002019-06-21 3:11PM EDT48.502.061.962.14-0.66-24.26%26989.55%
TLRY190628P000490002019-06-21 3:44PM EDT49.002.422.192.39-0.59-19.60%873587.01%
TLRY190628P000495002019-06-21 3:25PM EDT49.502.652.442.65-0.65-19.70%764183.98%
TLRY190628P000500002019-06-21 3:58PM EDT50.002.882.712.90-0.77-21.10%47917879.88%
TLRY190628P000505002019-06-21 3:40PM EDT50.503.103.003.25-0.70-18.42%153277.54%
TLRY190628P000510002019-06-21 3:42PM EDT51.003.373.303.55-0.88-20.71%27472.27%
TLRY190628P000515002019-06-21 2:29PM EDT51.503.943.603.85+3.94+∞%26163.87%
TLRY190628P000520002019-06-21 3:06PM EDT52.003.853.904.20-5.35-58.15%2550.98%
TLRY190628P000525002019-06-21 2:31PM EDT52.504.544.304.55-9.01-66.49%113555.47%
TLRY190628P000530002019-06-21 3:49PM EDT53.004.784.654.90-9.26-65.95%71330.00%
TLRY190628P000535002019-06-21 10:52AM EDT53.506.454.955.30+0.75+13.16%110.00%
TLRY190628P000540002019-06-21 3:27PM EDT54.005.455.355.65+5.45+∞%21-0.00%
TLRY190628P000550002019-06-21 3:39PM EDT55.006.256.156.45-2.60-29.38%8140.00%
TLRY190628P000600002019-06-21 11:14AM EDT60.0013.3010.3011.20+1.80+15.65%2380.00%
TLRY190628P000620002019-06-21 2:39PM EDT62.0012.5012.2013.05+12.50+∞%3-0.00%