TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY190823C000290002019-08-20 3:59PM EDT29.001.000.000.000.00-41100.00%
TLRY190823C000300002019-08-20 3:59PM EDT30.000.630.000.000.00-81906.25%
TLRY190823C000305002019-08-20 3:54PM EDT30.500.500.000.000.00-286012.50%
TLRY190823C000310002019-08-20 3:46PM EDT31.000.330.000.000.00-1,640012.50%
TLRY190823C000315002019-08-20 3:54PM EDT31.500.260.000.000.00-776025.00%
TLRY190823C000320002019-08-20 3:48PM EDT32.000.210.000.000.00-675025.00%
TLRY190823C000325002019-08-20 12:48PM EDT32.500.200.000.000.00-114025.00%
TLRY190823C000330002019-08-20 3:36PM EDT33.000.120.000.000.00-156025.00%
TLRY190823C000335002019-08-20 3:39PM EDT33.500.110.000.000.00-310050.00%
TLRY190823C000340002019-08-20 3:37PM EDT34.000.090.000.000.00-80050.00%
TLRY190823C000345002019-08-20 3:21PM EDT34.500.050.000.000.00-12050.00%
TLRY190823C000350002019-08-20 3:38PM EDT35.000.050.000.000.00-98050.00%
TLRY190823C000355002019-08-20 10:20AM EDT35.500.060.000.000.00-15050.00%
TLRY190823C000360002019-08-20 2:06PM EDT36.000.040.000.000.00-32050.00%
TLRY190823C000365002019-08-20 11:52AM EDT36.500.030.000.000.00-9050.00%
TLRY190823C000370002019-08-20 3:04PM EDT37.000.030.000.000.00-7050.00%
TLRY190823C000375002019-08-20 10:08AM EDT37.500.040.000.000.00-10050.00%
TLRY190823C000380002019-08-20 2:35PM EDT38.000.030.000.000.00-225050.00%
TLRY190823C000385002019-08-20 3:17PM EDT38.500.020.000.000.00-14050.00%
TLRY190823C000390002019-08-20 2:34PM EDT39.000.030.000.000.00-80050.00%
TLRY190823C000395002019-08-20 2:34PM EDT39.500.030.000.000.00-21050.00%
TLRY190823C000400002019-08-20 3:37PM EDT40.000.030.000.000.00-87050.00%
TLRY190823C000405002019-08-20 3:21PM EDT40.500.020.000.000.00-50050.00%
TLRY190823C000410002019-08-20 3:21PM EDT41.000.020.000.000.00-53050.00%
TLRY190823C000415002019-08-20 3:19PM EDT41.500.020.000.000.00-44050.00%
TLRY190823C000420002019-08-20 2:36PM EDT42.000.010.000.000.00-235050.00%
TLRY190823C000425002019-08-20 3:37PM EDT42.500.020.000.000.00-10050.00%
TLRY190823C000430002019-08-20 2:36PM EDT43.000.020.000.000.00-68050.00%
TLRY190823C000435002019-08-20 2:36PM EDT43.500.020.000.000.00-10050.00%
TLRY190823C000440002019-08-16 2:32PM EDT44.000.030.000.000.00-2050.00%
TLRY190823C000445002019-08-16 2:46PM EDT44.500.030.000.000.00-7050.00%
TLRY190823C000450002019-08-20 1:08PM EDT45.000.030.000.000.00-2050.00%
TLRY190823C000455002019-08-20 3:37PM EDT45.500.010.000.000.00-2050.00%
TLRY190823C000460002019-08-20 3:26PM EDT46.000.010.000.000.00-58050.00%
TLRY190823C000465002019-08-16 9:40AM EDT46.500.040.000.000.00-2050.00%
TLRY190823C000470002019-08-19 1:49PM EDT47.000.020.000.000.00-6050.00%
TLRY190823C000475002019-08-19 11:03AM EDT47.500.020.000.000.00-5050.00%
TLRY190823C000480002019-08-19 2:09PM EDT48.000.010.000.000.00-75050.00%
TLRY190823C000485002019-08-19 1:25PM EDT48.500.010.000.000.00-10050.00%
TLRY190823C000490002019-08-19 2:37PM EDT49.000.020.000.000.00-31050.00%
TLRY190823C000495002019-08-14 11:55AM EDT49.500.050.000.000.00-1050.00%
TLRY190823C000500002019-08-20 2:23PM EDT50.000.010.000.000.00-37050.00%
TLRY190823C000505002019-08-20 9:30AM EDT50.500.010.000.000.00-6050.00%
TLRY190823C000510002019-08-16 9:45AM EDT51.000.020.000.000.00-4050.00%
TLRY190823C000515002019-08-20 9:30AM EDT51.500.010.000.000.00-6050.00%
TLRY190823C000520002019-08-15 10:53AM EDT52.000.010.000.000.00-7050.00%
TLRY190823C000525002019-08-14 9:30AM EDT52.500.060.000.000.00-2050.00%
TLRY190823C000530002019-08-19 3:49PM EDT53.000.020.000.000.00-13050.00%
TLRY190823C000535002019-08-19 3:12PM EDT53.500.010.000.000.00-10050.00%
TLRY190823C000540002019-08-19 3:11PM EDT54.000.010.000.000.00-10050.00%
TLRY190823C000550002019-08-19 3:11PM EDT55.000.010.000.000.00-10050.00%
TLRY190823C000560002019-08-19 12:03AM EDT56.000.06-0.000.00--050.00%
TLRY190823C000570002019-08-19 12:03AM EDT57.000.02-0.000.00--050.00%
TLRY190823C000580002019-08-19 12:03AM EDT58.000.02-0.000.00--050.00%
TLRY190823C000590002019-08-19 12:03AM EDT59.000.01-0.000.00--050.00%
TLRY190823C000600002019-08-15 11:16AM EDT60.000.010.000.000.00-1050.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY190823P000290002019-08-20 3:59PM EDT29.000.920.000.000.00-2,13403.13%
TLRY190823P000300002019-08-20 3:41PM EDT30.001.320.000.000.00-2,31300.00%
TLRY190823P000305002019-08-20 3:41PM EDT30.501.650.000.000.00-8600.00%
TLRY190823P000310002019-08-20 3:43PM EDT31.002.060.000.000.00-65700.00%
TLRY190823P000315002019-08-20 1:26PM EDT31.502.510.000.000.00-2400.00%
TLRY190823P000320002019-08-20 3:58PM EDT32.003.000.000.000.00-8200.00%
TLRY190823P000325002019-08-20 2:26PM EDT32.503.850.000.000.00-3000.00%
TLRY190823P000330002019-08-20 2:27PM EDT33.004.400.000.000.00-4100.00%
TLRY190823P000335002019-08-20 3:57PM EDT33.504.350.000.000.00-300.00%
TLRY190823P000340002019-08-20 2:24PM EDT34.005.250.000.000.00-3100.00%
TLRY190823P000345002019-08-20 2:06PM EDT34.505.450.000.000.00-500.00%
TLRY190823P000350002019-08-20 3:37PM EDT35.005.710.000.000.00-2400.00%
TLRY190823P000355002019-08-20 10:08AM EDT35.505.450.000.000.00-1100.00%
TLRY190823P000360002019-08-20 2:02PM EDT36.006.970.000.000.00-800.00%
TLRY190823P000365002019-08-19 11:11AM EDT36.506.600.000.000.00-300.00%
TLRY190823P000370002019-08-20 2:25PM EDT37.008.350.000.000.00-5700.00%
TLRY190823P000375002019-08-20 3:03PM EDT37.508.510.000.000.00-1400.00%
TLRY190823P000380002019-08-19 3:01PM EDT38.007.700.000.000.00-1800.00%
TLRY190823P000385002019-08-19 9:33AM EDT38.507.680.000.000.00-500.00%
TLRY190823P000390002019-08-19 11:11AM EDT39.009.020.000.000.00-100.00%
TLRY190823P000395002019-08-19 10:26AM EDT39.5010.200.000.000.00-100.00%
TLRY190823P000400002019-08-20 1:08PM EDT40.0010.450.000.000.00-200.00%
TLRY190823P000405002019-08-19 3:41PM EDT40.5010.560.000.000.00-300.00%
TLRY190823P000410002019-08-20 2:02PM EDT41.0011.970.000.000.00-600.00%
TLRY190823P000415002019-08-20 1:00PM EDT41.5012.000.000.000.00-100.00%
TLRY190823P000420002019-08-19 3:38PM EDT42.0012.300.000.000.00-2000.00%
TLRY190823P000425002019-08-20 2:16PM EDT42.5013.550.000.000.00-1000.00%
TLRY190823P000430002019-08-16 3:50PM EDT43.0012.020.000.000.00-1400.00%
TLRY190823P000435002019-08-19 9:58AM EDT43.5014.400.000.000.00-200.00%
TLRY190823P000440002019-08-15 10:50AM EDT44.008.700.000.000.00-2300.00%
TLRY190823P000445002019-08-19 10:46AM EDT44.5014.250.000.000.00-100.00%
TLRY190823P000450002019-08-19 12:46PM EDT45.0014.350.000.000.00-100.00%
TLRY190823P000455002019-08-19 3:25PM EDT45.5015.580.000.000.00-500.00%
TLRY190823P000460002019-08-14 1:18PM EDT46.006.700.000.000.00-200.00%
TLRY190823P000465002019-08-13 3:45PM EDT46.505.400.000.000.00-1100.00%
TLRY190823P000470002019-08-19 10:24AM EDT47.0017.950.000.000.00-200.00%
TLRY190823P000475002019-08-14 10:27AM EDT47.507.100.000.000.00-500.00%
TLRY190823P000480002019-08-14 9:49AM EDT48.008.250.000.000.00-100.00%
TLRY190823P000485002019-07-22 12:05AM EDT48.508.500.000.000.00-500.00%
TLRY190823P000490002019-08-08 2:57PM EDT49.007.000.000.000.00--00.00%
TLRY190823P000495002019-08-12 12:11AM EDT49.508.100.000.000.00--00.00%
TLRY190823P000500002019-08-16 3:58PM EDT50.0018.950.000.000.00-39300.00%
TLRY190823P000505002019-08-08 2:51PM EDT50.508.850.000.000.00-100.00%
TLRY190823P000510002019-07-29 3:28PM EDT51.0011.600.000.000.00--00.00%
TLRY190823P000520002019-08-13 3:54PM EDT52.007.550.000.000.00-300.00%
TLRY190823P000535002019-08-01 10:50AM EDT53.5011.250.000.000.00--00.00%
TLRY190823P000540002019-07-22 12:05AM EDT54.0012.150.000.000.00--00.00%
TLRY190823P000560002019-08-19 12:03AM EDT56.0013.300.000.000.00--00.00%
TLRY190823P000600002019-08-09 3:31PM EDT60.0017.220.000.000.00-10000.00%
TLRY190823P000650002019-08-20 10:36AM EDT65.0035.230.000.000.00-100.00%