U.S. Markets closed

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.70+1.14 (+6.14%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY210319C000010002020-11-10 11:46AM EST1.007.950.000.000.00-100.00%
TLRY210319C000020002020-11-10 9:33AM EST2.006.500.000.000.00-200.00%
TLRY210319C000030002020-11-06 11:06AM EST3.008.000.000.000.00-200.00%
TLRY210319C000040002020-11-10 2:22PM EST4.004.510.000.000.00-10700.00%
TLRY210319C000050002020-11-10 12:55PM EST5.003.550.000.000.00-1800.00%
TLRY210319C000060002020-11-10 3:46PM EST6.003.030.000.000.00-7100.00%
TLRY210319C000070002020-11-10 3:29PM EST7.002.590.000.000.00-18000.00%
TLRY210319C000080002020-11-10 3:48PM EST8.002.240.000.000.00-43500.00%
TLRY210319C000090002020-11-10 3:44PM EST9.002.520.000.000.00-14900.00%
TLRY210319C000100002020-11-10 3:53PM EST10.001.710.000.000.00-36000.00%
TLRY210319C000110002020-11-10 12:57PM EST11.001.450.000.000.00-4300.00%
TLRY210319C000120002020-11-10 3:28PM EST12.001.350.000.000.00-24200.00%
TLRY210319C000130002020-11-10 2:56PM EST13.001.400.000.000.00-4500.00%
TLRY210319C000150002020-11-10 3:52PM EST15.000.980.000.000.00-70600.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY210319P000020002020-10-14 2:44PM EST2.000.100.000.000.00-2050.00%
TLRY210319P000030002020-11-04 12:15PM EST3.000.010.000.000.00-4050.00%
TLRY210319P000040002020-11-09 12:46PM EST4.000.500.000.000.00-41050.00%
TLRY210319P000050002020-11-10 10:00AM EST5.000.800.000.000.00-12050.00%
TLRY210319P000060002020-11-10 9:47AM EST6.001.400.000.000.00-5050.00%
TLRY210319P000070002020-11-10 1:35PM EST7.002.040.000.000.00-2050.00%
TLRY210319P000080002020-11-10 12:46PM EST8.002.620.000.000.00-55050.00%
TLRY210319P000090002020-11-10 3:23PM EST9.003.250.000.000.00-7050.00%
TLRY210319P000100002020-11-10 3:24PM EST10.004.150.000.000.00-1050.00%
TLRY210319P000110002020-11-09 11:59AM EST11.003.880.000.000.00-3025.00%
TLRY210319P000120002020-11-06 9:50AM EST12.004.740.000.000.00-4025.00%
TLRY210319P000130002020-10-26 10:37AM EST13.007.800.000.000.00-2025.00%
TLRY210319P000150002020-11-06 3:55PM EST15.008.250.000.000.00-267012.50%