Advertisement
Advertisement
U.S. Markets open in 5 hrs 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.29-0.57 (-8.31%)
At close: 04:00PM EST
6.20 -0.09 (-1.43%)
Pre-Market: 04:04AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY220121C000005002022-01-05 2:43PM EST0.506.205.906.20-0.45-6.77%2372,975.00%
TLRY220121C000010002022-01-05 3:44PM EST1.005.755.605.70-0.24-4.01%142,206.25%
TLRY220121C000015002021-11-09 9:39AM EST1.5010.407.157.250.00-150.00%
TLRY220121C000020002021-12-02 12:14PM EST2.007.355.005.100.00-2811,906.25%
TLRY220121C000025002021-12-01 9:44AM EST2.507.500.000.000.00-11840.00%
TLRY220121C000030002022-01-04 3:30PM EST3.004.203.603.750.00-1135953.13%
TLRY220121C000035002021-12-20 9:36AM EST3.504.253.103.450.00-1262882.81%
TLRY220121C000040002021-12-31 2:09PM EST4.003.102.622.86+0.01+0.32%5669713.28%
TLRY220121C000045002022-01-05 3:22PM EST4.502.212.132.24-0.89-28.71%2394553.13%
TLRY220121C000050002022-01-05 12:08PM EST5.001.951.671.77-0.19-8.88%103,734464.06%
TLRY220121C000055002022-01-05 3:51PM EST5.501.271.251.33-0.41-24.40%752,898395.31%
TLRY220121C000060002022-01-05 3:50PM EST6.000.940.890.92-0.26-21.67%402344339.06%
TLRY220121C000065002022-01-05 3:43PM EST6.500.650.600.63-0.21-24.42%170162310.16%
TLRY220121C000070002022-01-05 3:57PM EST7.000.420.400.43-0.20-32.26%1,4543,268298.44%
TLRY220121C000075002022-01-05 3:53PM EST7.500.290.290.30-0.15-34.09%1,87512,158302.34%
TLRY220121C000080002022-01-05 3:59PM EST8.000.210.200.22-0.10-32.26%6934,590306.25%
TLRY220121C000085002022-01-05 3:53PM EST8.500.160.150.16-0.08-33.33%5731,123314.06%
TLRY220121C000090002022-01-05 3:53PM EST9.000.120.120.13-0.07-36.84%7879,614329.69%
TLRY220121C000095002022-01-05 3:14PM EST9.500.100.090.10-0.04-28.57%163803335.94%
TLRY220121C000100002022-01-05 3:59PM EST10.000.090.080.09-0.03-25.00%59219,116354.69%
TLRY220121C000105002022-01-05 12:07PM EST10.500.080.060.07-0.01-11.11%4643359.38%
TLRY220121C000110002022-01-05 3:48PM EST11.000.070.060.07-0.01-12.50%2168,127382.81%
TLRY220121C000115002022-01-05 2:09PM EST11.500.060.050.06-0.02-25.00%460424392.19%
TLRY220121C000120002022-01-05 3:38PM EST12.000.050.040.050.00-688741396.88%
TLRY220121C000125002022-01-05 3:51PM EST12.500.050.020.06+0.01+25.00%59813,726406.25%
TLRY220121C000130002022-01-05 2:35PM EST13.000.040.030.040.00-186765415.63%
TLRY220121C000135002022-01-05 2:24PM EST13.500.040.020.040.00-295438421.88%
TLRY220121C000140002022-01-05 3:32PM EST14.000.030.020.040.00-32012,653437.50%
TLRY220121C000150002022-01-05 3:32PM EST15.000.030.020.03-0.01-25.00%82134,272456.25%
TLRY220121C000160002022-01-05 3:28PM EST16.000.030.020.030.00-4023,690481.25%
TLRY220121C000175002022-01-05 3:43PM EST17.500.030.020.03+0.01+50.00%15710,514518.75%
TLRY220121C000190002022-01-05 3:26PM EST19.000.020.020.030.00-453,613550.00%
TLRY220121C000200002022-01-05 12:28PM EST20.000.020.010.020.00-3222,243537.50%
TLRY220121C000210002022-01-05 11:00AM EST21.000.020.000.03-0.01-33.33%682,769550.00%
TLRY220121C000225002022-01-05 1:26PM EST22.500.010.010.03-0.01-50.00%155,139600.00%
TLRY220121C000240002022-01-05 3:36PM EST24.000.020.010.03-0.01-33.33%212,161625.00%
TLRY220121C000250002022-01-05 2:57PM EST25.000.010.000.010.00-1411,437550.00%
TLRY220121C000260002022-01-05 3:04PM EST26.000.020.000.020.00-121,503600.00%
TLRY220121C000270002022-01-05 10:53AM EST27.000.010.020.02-0.01-50.00%113,321668.75%
TLRY220121C000280002022-01-03 12:18PM EST28.000.010.000.020.00-1600625.00%
TLRY220121C000290002021-12-28 1:33PM EST29.000.020.000.030.00-2823668.75%
TLRY220121C000300002022-01-05 1:25PM EST30.000.010.000.020.00-1712,344650.00%
TLRY220121C000310002022-01-05 10:51AM EST31.000.010.000.02-0.01-50.00%2460662.50%
TLRY220121C000320002022-01-04 11:25AM EST32.000.010.000.030.00-51,263700.00%
TLRY220121C000350002022-01-04 2:46PM EST35.000.020.000.010.00-247,575650.00%
TLRY220121C000370002022-01-05 1:25PM EST37.000.020.000.03+0.01+100.00%7783750.00%
TLRY220121C000400002022-01-05 3:16PM EST40.000.020.000.01+0.01+100.00%1010,668700.00%
TLRY220121C000420002021-12-31 9:35AM EST42.000.030.000.020.00-201,060762.50%
TLRY220121C000450002022-01-04 1:49PM EST45.000.010.000.010.00-424,910725.00%
TLRY220121C000470002021-12-30 12:08PM EST47.000.010.000.030.00-23,483837.50%
TLRY220121C000500002022-01-05 2:13PM EST50.000.020.000.01+0.01+100.00%16,315775.00%
TLRY220121C000550002021-12-29 12:23PM EST55.000.010.000.010.00-11,923787.50%
TLRY220121C000600002022-01-05 10:14AM EST60.000.010.000.010.00-517,797825.00%
TLRY220121C000650002022-01-05 3:08PM EST65.000.010.000.010.00-33,690850.00%
TLRY220121C000700002022-01-05 3:08PM EST70.000.020.000.02+0.01+100.00%32,140925.00%
TLRY220121C000750002021-12-31 2:45PM EST75.000.020.000.020.00-31,222950.00%
TLRY220121C000800002022-01-04 11:10AM EST80.000.010.000.010.00-11,063900.00%
TLRY220121C000850002021-12-29 12:44PM EST85.000.010.000.030.00-101,0381,025.00%
TLRY220121C000900002021-12-08 11:21AM EST90.000.030.000.060.00-54841,125.00%
TLRY220121C000950002021-12-07 1:12PM EST95.000.020.000.050.00-31,7531,112.50%
TLRY220121C001000002022-01-05 11:31AM EST100.000.010.000.010.00-207,004975.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY220121P000005002021-11-10 6:54AM EST0.500.010.000.010.00-506191,200.00%
TLRY220121P000010002021-11-16 2:11PM EST1.000.010.000.010.00-2616850.00%
TLRY220121P000015002021-12-17 2:05PM EST1.500.010.000.020.00-1510,316725.00%
TLRY220121P000020002021-12-14 11:12AM EST2.000.020.000.010.00-10341525.00%
TLRY220121P000025002021-12-07 10:37AM EST2.500.010.000.020.00-10406475.00%
TLRY220121P000030002022-01-05 3:13PM EST3.000.020.010.02+0.01+100.00%2680412.50%
TLRY220121P000035002022-01-04 1:11PM EST3.500.030.000.030.00-8219337.50%
TLRY220121P000040002022-01-05 1:40PM EST4.000.030.000.040.00-302931281.25%
TLRY220121P000045002022-01-05 3:30PM EST4.500.050.040.05+0.01+25.00%11,506262.50%
TLRY220121P000050002022-01-05 3:59PM EST5.000.080.070.08+0.02+33.33%1052,768225.00%
TLRY220121P000055002022-01-05 2:44PM EST5.500.120.130.15+0.03+33.33%193,118198.44%
TLRY220121P000060002022-01-05 3:58PM EST6.000.270.260.28+0.10+58.82%480912179.69%
TLRY220121P000065002022-01-05 3:59PM EST6.500.470.460.49+0.18+62.07%314779156.25%
TLRY220121P000070002022-01-05 3:54PM EST7.000.770.760.79+0.27+54.00%2783,899121.88%
TLRY220121P000075002022-01-05 3:48PM EST7.501.121.131.16+0.32+40.00%4658,8370.00%
TLRY220121P000080002022-01-05 2:25PM EST8.001.481.551.58+0.32+27.59%505010.00%
TLRY220121P000085002022-01-04 1:14PM EST8.501.631.942.060.00-102500.00%
TLRY220121P000090002022-01-05 3:58PM EST9.002.492.422.55+0.46+22.66%232,8500.00%
TLRY220121P000095002022-01-03 3:26PM EST9.502.212.913.250.00-2077275.00%
TLRY220121P000100002022-01-05 3:36PM EST10.003.453.403.50+0.52+17.75%7915,3700.00%
TLRY220121P000105002022-01-05 11:26AM EST10.503.643.854.00+0.14+4.00%1860.00%
TLRY220121P000110002022-01-05 3:26PM EST11.004.414.354.50+0.48+12.21%244,2760.00%
TLRY220121P000115002021-12-31 11:24AM EST11.504.554.855.000.00-11890.00%
TLRY220121P000120002022-01-05 3:41PM EST12.005.345.355.50+0.44+8.98%15560.00%
TLRY220121P000125002022-01-05 3:40PM EST12.505.835.855.95+0.43+7.96%368,2870.00%
TLRY220121P000130002022-01-04 1:13PM EST13.005.956.356.450.00-6340.00%
TLRY220121P000135002022-01-04 3:31PM EST13.506.336.856.950.00-1130.00%
TLRY220121P000140002022-01-05 3:33PM EST14.007.357.357.45+0.39+5.60%77080.00%
TLRY220121P000150002022-01-05 3:33PM EST15.008.358.358.45+0.47+5.96%255,5900.00%
TLRY220121P000160002022-01-05 3:32PM EST16.009.359.309.45+0.36+4.00%39260.00%
TLRY220121P000175002022-01-05 3:09PM EST17.5010.9010.8010.95+0.34+3.22%32,0660.00%
TLRY220121P000190002022-01-05 3:48PM EST19.0012.3512.3012.45+0.46+3.87%62200.00%
TLRY220121P000200002022-01-05 2:53PM EST20.0013.3513.3013.45+0.40+3.09%67,0240.00%
TLRY220121P000210002021-12-29 2:48PM EST21.0013.8514.3014.450.00-32020.00%
TLRY220121P000225002022-01-05 11:13AM EST22.5015.6515.8015.95+0.24+1.56%107360.00%
TLRY220121P000240002021-12-30 10:07AM EST24.0016.5817.3017.450.00-11460.00%
TLRY220121P000250002022-01-04 9:47AM EST25.0017.8518.3018.450.00-21,7440.00%
TLRY220121P000260002021-12-14 2:47PM EST26.0017.9819.3019.600.00-41180.00%
TLRY220121P000270002021-12-30 10:06AM EST27.0019.5820.3020.850.00-1249890.63%
TLRY220121P000280002021-12-30 10:55AM EST28.0020.5521.3021.450.00-14830.00%
TLRY220121P000290002021-12-31 10:08AM EST29.0021.6522.3022.450.00-47420.00%
TLRY220121P000300002022-01-05 11:19AM EST30.0023.1023.3023.45+0.44+1.94%101,8350.00%
TLRY220121P000310002022-01-05 12:28PM EST31.0024.0824.3024.45+0.58+2.47%1280.00%
TLRY220121P000320002022-01-04 3:42PM EST32.0024.8725.1025.700.00-82100.00%
TLRY220121P000350002022-01-05 10:52AM EST35.0028.0928.3028.60+0.44+1.59%15020.00%
TLRY220121P000370002021-12-31 12:20PM EST37.0029.8330.2030.650.00-101180.00%
TLRY220121P000400002021-12-30 12:28PM EST40.0032.5932.9533.800.00-5786981.25%
TLRY220121P000420002021-12-13 2:59PM EST42.0033.6535.3035.650.00-4110.00%
TLRY220121P000450002021-12-30 1:00PM EST45.0037.5938.2538.450.00-12,0050.00%
TLRY220121P000470002021-12-21 12:28PM EST47.0039.2040.2540.650.00-100.00%
TLRY220121P000500002021-12-28 2:07PM EST50.0042.7343.1543.850.00-11331,143.75%
TLRY220121P000550002021-12-27 9:35AM EST55.0047.3048.3048.800.00-421,103.13%
TLRY220121P000600002022-01-05 12:49PM EST60.0053.1553.3053.45+0.53+1.01%2181,5330.00%
TLRY220121P000650002021-12-08 10:19AM EST65.0055.4558.0058.950.00-231,359.38%
TLRY220121P000700002021-12-13 3:39PM EST70.0061.6163.2563.450.00-1110.00%
TLRY220121P000750002021-12-06 12:44PM EST75.0065.9068.0068.300.00-330.00%
TLRY220121P000800002021-12-21 2:21PM EST80.0072.2073.1573.650.00-2220.00%
TLRY220121P000850002021-12-20 3:49PM EST85.0077.5778.2078.650.00-370.00%
TLRY220121P000900002021-12-06 12:13PM EST90.0081.0283.1083.250.00-370.00%
TLRY220121P000950002021-12-06 12:15PM EST95.0086.0288.0588.250.00-1230.00%
TLRY220121P001000002021-11-24 9:40AM EST100.0089.6591.8592.500.00-160.00%
Advertisement
Advertisement