TLRY - Tilray, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY200124C00014000 | 2020-01-16 9:38AM EST | 14.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLRY200124C00014500 | 2020-01-21 3:39PM EST | 14.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY200124C00015000 | 2020-01-17 2:02PM EST | 15.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLRY200124C00015500 | 2020-01-15 2:04PM EST | 15.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLRY200124C00016000 | 2020-01-21 12:10PM EST | 16.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLRY200124C00016500 | 2020-01-21 12:42PM EST | 16.50 | 4.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLRY200124C00017000 | 2020-01-21 12:24PM EST | 17.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLRY200124C00017500 | 2020-01-21 1:36PM EST | 17.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLRY200124C00018000 | 2020-01-21 3:59PM EST | 18.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| TLRY200124C00018500 | 2020-01-21 3:59PM EST | 18.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| TLRY200124C00019000 | 2020-01-21 1:38PM EST | 19.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TLRY200124C00019500 | 2020-01-21 3:59PM EST | 19.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| TLRY200124C00020000 | 2020-01-21 3:57PM EST | 20.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY200124C00020500 | 2020-01-21 3:53PM EST | 20.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| TLRY200124C00021000 | 2020-01-21 3:59PM EST | 21.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,392 | 0 | 0.00% |
| TLRY200124C00021500 | 2020-01-21 3:59PM EST | 21.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,837 | 0 | 6.25% |
| TLRY200124C00022000 | 2020-01-21 3:59PM EST | 22.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TLRY200124C00022500 | 2020-01-21 3:58PM EST | 22.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLRY200124C00023000 | 2020-01-21 3:58PM EST | 23.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 25.00% |
| TLRY200124C00023500 | 2020-01-21 3:47PM EST | 23.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 25.00% |
| TLRY200124C00024000 | 2020-01-21 3:57PM EST | 24.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 50.00% |
| TLRY200124C00025000 | 2020-01-21 3:59PM EST | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,630 | 0 | 50.00% |
| TLRY200124C00026000 | 2020-01-21 2:52PM EST | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 50.00% |
| TLRY200124C00026500 | 2020-01-21 12:31PM EST | 26.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| TLRY200124C00027000 | 2020-01-21 2:14PM EST | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| TLRY200124C00027500 | 2020-01-21 12:09PM EST | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| TLRY200124C00028000 | 2020-01-21 1:51PM EST | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TLRY200124C00030000 | 2020-01-21 3:51PM EST | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 50.00% |
| TLRY200124C00035000 | 2020-01-21 1:27PM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 50.00% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY200124P00010000 | 2019-12-31 9:40AM EST | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| TLRY200124P00012000 | 2020-01-13 9:54AM EST | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLRY200124P00013000 | 2020-01-17 11:48AM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLRY200124P00014000 | 2020-01-21 2:19PM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLRY200124P00014500 | 2020-01-15 12:52PM EST | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| TLRY200124P00015000 | 2020-01-17 10:22AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TLRY200124P00015500 | 2020-01-17 2:31PM EST | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TLRY200124P00016000 | 2020-01-21 10:15AM EST | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TLRY200124P00016500 | 2020-01-21 3:42PM EST | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| TLRY200124P00017000 | 2020-01-21 11:30AM EST | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TLRY200124P00017500 | 2020-01-21 1:49PM EST | 17.50 | 0.02 | 0.02 | 0.00 | 0.00 | - | 354 | 0 | 96.88% |
| TLRY200124P00018000 | 2020-01-21 1:34PM EST | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| TLRY200124P00018500 | 2020-01-21 2:47PM EST | 18.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| TLRY200124P00019000 | 2020-01-21 3:56PM EST | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| TLRY200124P00019500 | 2020-01-21 3:45PM EST | 19.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TLRY200124P00020000 | 2020-01-21 3:59PM EST | 20.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLRY200124P00020500 | 2020-01-21 3:47PM EST | 20.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| TLRY200124P00021000 | 2020-01-21 3:12PM EST | 21.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 1.56% |
| TLRY200124P00021500 | 2020-01-21 3:42PM EST | 21.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| TLRY200124P00022000 | 2020-01-21 3:59PM EST | 22.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TLRY200124P00022500 | 2020-01-21 3:06PM EST | 22.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLRY200124P00023000 | 2020-01-21 12:49PM EST | 23.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLRY200124P00023500 | 2020-01-21 12:57PM EST | 23.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| TLRY200124P00024000 | 2020-01-21 12:25PM EST | 24.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY200124P00025000 | 2020-01-21 10:54AM EST | 25.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLRY200124P00026000 | 2020-01-21 9:56AM EST | 26.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY200124P00026500 | 2020-01-21 12:57PM EST | 26.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLRY200124P00027000 | 2020-01-21 12:57PM EST | 27.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY200124P00027500 | 2020-01-21 12:14AM EST | 27.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY200124P00030000 | 2020-01-21 3:59PM EST | 30.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLRY200124P00035000 | 2020-01-14 2:49PM EST | 35.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |