Advertisement
Advertisement
U.S. Markets open in 5 hrs 21 mins
S&P Futures
4,565.75 -5.50 (-0.12%) Dow Futures
35,216.00 -43.00 (-0.12%) Nasdaq Futures
15,187.25 -18.75 (-0.12%) Russell 2000 Futures
2,085.70 -6.40 (-0.31%) Crude Oil
85.95 +0.52 (+0.61%) Gold
1,814.30 +1.90 (+0.10%)
Tilray, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Advertisement
Advertisement
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220121C00000500 | 2022-01-05 2:43PM EST | 0.50 | 6.20 | 5.90 | 6.20 | -0.45 | -6.77% | 2 | 37 | 2,975.00% |
| TLRY220121C00001000 | 2022-01-05 3:44PM EST | 1.00 | 5.75 | 5.60 | 5.70 | -0.24 | -4.01% | 1 | 4 | 2,206.25% |
| TLRY220121C00001500 | 2021-11-09 9:39AM EST | 1.50 | 10.40 | 7.15 | 7.25 | 0.00 | - | 1 | 5 | 0.00% |
| TLRY220121C00002000 | 2021-12-02 12:14PM EST | 2.00 | 7.35 | 5.00 | 5.10 | 0.00 | - | 2 | 81 | 1,906.25% |
| TLRY220121C00002500 | 2021-12-01 9:44AM EST | 2.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| TLRY220121C00003000 | 2022-01-04 3:30PM EST | 3.00 | 4.20 | 3.60 | 3.75 | 0.00 | - | 11 | 35 | 953.13% |
| TLRY220121C00003500 | 2021-12-20 9:36AM EST | 3.50 | 4.25 | 3.10 | 3.45 | 0.00 | - | 1 | 262 | 882.81% |
| TLRY220121C00004000 | 2021-12-31 2:09PM EST | 4.00 | 3.10 | 2.62 | 2.86 | +0.01 | +0.32% | 5 | 669 | 713.28% |
| TLRY220121C00004500 | 2022-01-05 3:22PM EST | 4.50 | 2.21 | 2.13 | 2.24 | -0.89 | -28.71% | 2 | 394 | 553.13% |
| TLRY220121C00005000 | 2022-01-05 12:08PM EST | 5.00 | 1.95 | 1.67 | 1.77 | -0.19 | -8.88% | 10 | 3,734 | 464.06% |
| TLRY220121C00005500 | 2022-01-05 3:51PM EST | 5.50 | 1.27 | 1.25 | 1.33 | -0.41 | -24.40% | 75 | 2,898 | 395.31% |
| TLRY220121C00006000 | 2022-01-05 3:50PM EST | 6.00 | 0.94 | 0.89 | 0.92 | -0.26 | -21.67% | 402 | 344 | 339.06% |
| TLRY220121C00006500 | 2022-01-05 3:43PM EST | 6.50 | 0.65 | 0.60 | 0.63 | -0.21 | -24.42% | 170 | 162 | 310.16% |
| TLRY220121C00007000 | 2022-01-05 3:57PM EST | 7.00 | 0.42 | 0.40 | 0.43 | -0.20 | -32.26% | 1,454 | 3,268 | 298.44% |
| TLRY220121C00007500 | 2022-01-05 3:53PM EST | 7.50 | 0.29 | 0.29 | 0.30 | -0.15 | -34.09% | 1,875 | 12,158 | 302.34% |
| TLRY220121C00008000 | 2022-01-05 3:59PM EST | 8.00 | 0.21 | 0.20 | 0.22 | -0.10 | -32.26% | 693 | 4,590 | 306.25% |
| TLRY220121C00008500 | 2022-01-05 3:53PM EST | 8.50 | 0.16 | 0.15 | 0.16 | -0.08 | -33.33% | 573 | 1,123 | 314.06% |
| TLRY220121C00009000 | 2022-01-05 3:53PM EST | 9.00 | 0.12 | 0.12 | 0.13 | -0.07 | -36.84% | 787 | 9,614 | 329.69% |
| TLRY220121C00009500 | 2022-01-05 3:14PM EST | 9.50 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 163 | 803 | 335.94% |
| TLRY220121C00010000 | 2022-01-05 3:59PM EST | 10.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 592 | 19,116 | 354.69% |
| TLRY220121C00010500 | 2022-01-05 12:07PM EST | 10.50 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 4 | 643 | 359.38% |
| TLRY220121C00011000 | 2022-01-05 3:48PM EST | 11.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 216 | 8,127 | 382.81% |
| TLRY220121C00011500 | 2022-01-05 2:09PM EST | 11.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 460 | 424 | 392.19% |
| TLRY220121C00012000 | 2022-01-05 3:38PM EST | 12.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 688 | 741 | 396.88% |
| TLRY220121C00012500 | 2022-01-05 3:51PM EST | 12.50 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 598 | 13,726 | 406.25% |
| TLRY220121C00013000 | 2022-01-05 2:35PM EST | 13.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 186 | 765 | 415.63% |
| TLRY220121C00013500 | 2022-01-05 2:24PM EST | 13.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 295 | 438 | 421.88% |
| TLRY220121C00014000 | 2022-01-05 3:32PM EST | 14.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 320 | 12,653 | 437.50% |
| TLRY220121C00015000 | 2022-01-05 3:32PM EST | 15.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 821 | 34,272 | 456.25% |
| TLRY220121C00016000 | 2022-01-05 3:28PM EST | 16.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 402 | 3,690 | 481.25% |
| TLRY220121C00017500 | 2022-01-05 3:43PM EST | 17.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 157 | 10,514 | 518.75% |
| TLRY220121C00019000 | 2022-01-05 3:26PM EST | 19.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 45 | 3,613 | 550.00% |
| TLRY220121C00020000 | 2022-01-05 12:28PM EST | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 22,243 | 537.50% |
| TLRY220121C00021000 | 2022-01-05 11:00AM EST | 21.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 68 | 2,769 | 550.00% |
| TLRY220121C00022500 | 2022-01-05 1:26PM EST | 22.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 15 | 5,139 | 600.00% |
| TLRY220121C00024000 | 2022-01-05 3:36PM EST | 24.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 21 | 2,161 | 625.00% |
| TLRY220121C00025000 | 2022-01-05 2:57PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 11,437 | 550.00% |
| TLRY220121C00026000 | 2022-01-05 3:04PM EST | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 1,503 | 600.00% |
| TLRY220121C00027000 | 2022-01-05 10:53AM EST | 27.00 | 0.01 | 0.02 | 0.02 | -0.01 | -50.00% | 11 | 3,321 | 668.75% |
| TLRY220121C00028000 | 2022-01-03 12:18PM EST | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 600 | 625.00% |
| TLRY220121C00029000 | 2021-12-28 1:33PM EST | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 823 | 668.75% |
| TLRY220121C00030000 | 2022-01-05 1:25PM EST | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 12,344 | 650.00% |
| TLRY220121C00031000 | 2022-01-05 10:51AM EST | 31.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 460 | 662.50% |
| TLRY220121C00032000 | 2022-01-04 11:25AM EST | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,263 | 700.00% |
| TLRY220121C00035000 | 2022-01-04 2:46PM EST | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 7,575 | 650.00% |
| TLRY220121C00037000 | 2022-01-05 1:25PM EST | 37.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 7 | 783 | 750.00% |
| TLRY220121C00040000 | 2022-01-05 3:16PM EST | 40.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 10,668 | 700.00% |
| TLRY220121C00042000 | 2021-12-31 9:35AM EST | 42.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 1,060 | 762.50% |
| TLRY220121C00045000 | 2022-01-04 1:49PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 4,910 | 725.00% |
| TLRY220121C00047000 | 2021-12-30 12:08PM EST | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,483 | 837.50% |
| TLRY220121C00050000 | 2022-01-05 2:13PM EST | 50.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 6,315 | 775.00% |
| TLRY220121C00055000 | 2021-12-29 12:23PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,923 | 787.50% |
| TLRY220121C00060000 | 2022-01-05 10:14AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17,797 | 825.00% |
| TLRY220121C00065000 | 2022-01-05 3:08PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,690 | 850.00% |
| TLRY220121C00070000 | 2022-01-05 3:08PM EST | 70.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 2,140 | 925.00% |
| TLRY220121C00075000 | 2021-12-31 2:45PM EST | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,222 | 950.00% |
| TLRY220121C00080000 | 2022-01-04 11:10AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,063 | 900.00% |
| TLRY220121C00085000 | 2021-12-29 12:44PM EST | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,038 | 1,025.00% |
| TLRY220121C00090000 | 2021-12-08 11:21AM EST | 90.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 484 | 1,125.00% |
| TLRY220121C00095000 | 2021-12-07 1:12PM EST | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1,753 | 1,112.50% |
| TLRY220121C00100000 | 2022-01-05 11:31AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 7,004 | 975.00% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220121P00000500 | 2021-11-10 6:54AM EST | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 619 | 1,200.00% |
| TLRY220121P00001000 | 2021-11-16 2:11PM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 616 | 850.00% |
| TLRY220121P00001500 | 2021-12-17 2:05PM EST | 1.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 10,316 | 725.00% |
| TLRY220121P00002000 | 2021-12-14 11:12AM EST | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 341 | 525.00% |
| TLRY220121P00002500 | 2021-12-07 10:37AM EST | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 406 | 475.00% |
| TLRY220121P00003000 | 2022-01-05 3:13PM EST | 3.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 680 | 412.50% |
| TLRY220121P00003500 | 2022-01-04 1:11PM EST | 3.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 219 | 337.50% |
| TLRY220121P00004000 | 2022-01-05 1:40PM EST | 4.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 302 | 931 | 281.25% |
| TLRY220121P00004500 | 2022-01-05 3:30PM EST | 4.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 1,506 | 262.50% |
| TLRY220121P00005000 | 2022-01-05 3:59PM EST | 5.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 105 | 2,768 | 225.00% |
| TLRY220121P00005500 | 2022-01-05 2:44PM EST | 5.50 | 0.12 | 0.13 | 0.15 | +0.03 | +33.33% | 19 | 3,118 | 198.44% |
| TLRY220121P00006000 | 2022-01-05 3:58PM EST | 6.00 | 0.27 | 0.26 | 0.28 | +0.10 | +58.82% | 480 | 912 | 179.69% |
| TLRY220121P00006500 | 2022-01-05 3:59PM EST | 6.50 | 0.47 | 0.46 | 0.49 | +0.18 | +62.07% | 314 | 779 | 156.25% |
| TLRY220121P00007000 | 2022-01-05 3:54PM EST | 7.00 | 0.77 | 0.76 | 0.79 | +0.27 | +54.00% | 278 | 3,899 | 121.88% |
| TLRY220121P00007500 | 2022-01-05 3:48PM EST | 7.50 | 1.12 | 1.13 | 1.16 | +0.32 | +40.00% | 465 | 8,837 | 0.00% |
| TLRY220121P00008000 | 2022-01-05 2:25PM EST | 8.00 | 1.48 | 1.55 | 1.58 | +0.32 | +27.59% | 50 | 501 | 0.00% |
| TLRY220121P00008500 | 2022-01-04 1:14PM EST | 8.50 | 1.63 | 1.94 | 2.06 | 0.00 | - | 10 | 250 | 0.00% |
| TLRY220121P00009000 | 2022-01-05 3:58PM EST | 9.00 | 2.49 | 2.42 | 2.55 | +0.46 | +22.66% | 23 | 2,850 | 0.00% |
| TLRY220121P00009500 | 2022-01-03 3:26PM EST | 9.50 | 2.21 | 2.91 | 3.25 | 0.00 | - | 20 | 77 | 275.00% |
| TLRY220121P00010000 | 2022-01-05 3:36PM EST | 10.00 | 3.45 | 3.40 | 3.50 | +0.52 | +17.75% | 79 | 15,370 | 0.00% |
| TLRY220121P00010500 | 2022-01-05 11:26AM EST | 10.50 | 3.64 | 3.85 | 4.00 | +0.14 | +4.00% | 1 | 86 | 0.00% |
| TLRY220121P00011000 | 2022-01-05 3:26PM EST | 11.00 | 4.41 | 4.35 | 4.50 | +0.48 | +12.21% | 24 | 4,276 | 0.00% |
| TLRY220121P00011500 | 2021-12-31 11:24AM EST | 11.50 | 4.55 | 4.85 | 5.00 | 0.00 | - | 1 | 189 | 0.00% |
| TLRY220121P00012000 | 2022-01-05 3:41PM EST | 12.00 | 5.34 | 5.35 | 5.50 | +0.44 | +8.98% | 1 | 556 | 0.00% |
| TLRY220121P00012500 | 2022-01-05 3:40PM EST | 12.50 | 5.83 | 5.85 | 5.95 | +0.43 | +7.96% | 36 | 8,287 | 0.00% |
| TLRY220121P00013000 | 2022-01-04 1:13PM EST | 13.00 | 5.95 | 6.35 | 6.45 | 0.00 | - | 6 | 34 | 0.00% |
| TLRY220121P00013500 | 2022-01-04 3:31PM EST | 13.50 | 6.33 | 6.85 | 6.95 | 0.00 | - | 1 | 13 | 0.00% |
| TLRY220121P00014000 | 2022-01-05 3:33PM EST | 14.00 | 7.35 | 7.35 | 7.45 | +0.39 | +5.60% | 7 | 708 | 0.00% |
| TLRY220121P00015000 | 2022-01-05 3:33PM EST | 15.00 | 8.35 | 8.35 | 8.45 | +0.47 | +5.96% | 25 | 5,590 | 0.00% |
| TLRY220121P00016000 | 2022-01-05 3:32PM EST | 16.00 | 9.35 | 9.30 | 9.45 | +0.36 | +4.00% | 3 | 926 | 0.00% |
| TLRY220121P00017500 | 2022-01-05 3:09PM EST | 17.50 | 10.90 | 10.80 | 10.95 | +0.34 | +3.22% | 3 | 2,066 | 0.00% |
| TLRY220121P00019000 | 2022-01-05 3:48PM EST | 19.00 | 12.35 | 12.30 | 12.45 | +0.46 | +3.87% | 6 | 220 | 0.00% |
| TLRY220121P00020000 | 2022-01-05 2:53PM EST | 20.00 | 13.35 | 13.30 | 13.45 | +0.40 | +3.09% | 6 | 7,024 | 0.00% |
| TLRY220121P00021000 | 2021-12-29 2:48PM EST | 21.00 | 13.85 | 14.30 | 14.45 | 0.00 | - | 3 | 202 | 0.00% |
| TLRY220121P00022500 | 2022-01-05 11:13AM EST | 22.50 | 15.65 | 15.80 | 15.95 | +0.24 | +1.56% | 10 | 736 | 0.00% |
| TLRY220121P00024000 | 2021-12-30 10:07AM EST | 24.00 | 16.58 | 17.30 | 17.45 | 0.00 | - | 1 | 146 | 0.00% |
| TLRY220121P00025000 | 2022-01-04 9:47AM EST | 25.00 | 17.85 | 18.30 | 18.45 | 0.00 | - | 2 | 1,744 | 0.00% |
| TLRY220121P00026000 | 2021-12-14 2:47PM EST | 26.00 | 17.98 | 19.30 | 19.60 | 0.00 | - | 4 | 118 | 0.00% |
| TLRY220121P00027000 | 2021-12-30 10:06AM EST | 27.00 | 19.58 | 20.30 | 20.85 | 0.00 | - | 1 | 249 | 890.63% |
| TLRY220121P00028000 | 2021-12-30 10:55AM EST | 28.00 | 20.55 | 21.30 | 21.45 | 0.00 | - | 14 | 83 | 0.00% |
| TLRY220121P00029000 | 2021-12-31 10:08AM EST | 29.00 | 21.65 | 22.30 | 22.45 | 0.00 | - | 47 | 42 | 0.00% |
| TLRY220121P00030000 | 2022-01-05 11:19AM EST | 30.00 | 23.10 | 23.30 | 23.45 | +0.44 | +1.94% | 10 | 1,835 | 0.00% |
| TLRY220121P00031000 | 2022-01-05 12:28PM EST | 31.00 | 24.08 | 24.30 | 24.45 | +0.58 | +2.47% | 1 | 28 | 0.00% |
| TLRY220121P00032000 | 2022-01-04 3:42PM EST | 32.00 | 24.87 | 25.10 | 25.70 | 0.00 | - | 8 | 210 | 0.00% |
| TLRY220121P00035000 | 2022-01-05 10:52AM EST | 35.00 | 28.09 | 28.30 | 28.60 | +0.44 | +1.59% | 1 | 502 | 0.00% |
| TLRY220121P00037000 | 2021-12-31 12:20PM EST | 37.00 | 29.83 | 30.20 | 30.65 | 0.00 | - | 10 | 118 | 0.00% |
| TLRY220121P00040000 | 2021-12-30 12:28PM EST | 40.00 | 32.59 | 32.95 | 33.80 | 0.00 | - | 5 | 786 | 981.25% |
| TLRY220121P00042000 | 2021-12-13 2:59PM EST | 42.00 | 33.65 | 35.30 | 35.65 | 0.00 | - | 4 | 11 | 0.00% |
| TLRY220121P00045000 | 2021-12-30 1:00PM EST | 45.00 | 37.59 | 38.25 | 38.45 | 0.00 | - | 1 | 2,005 | 0.00% |
| TLRY220121P00047000 | 2021-12-21 12:28PM EST | 47.00 | 39.20 | 40.25 | 40.65 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY220121P00050000 | 2021-12-28 2:07PM EST | 50.00 | 42.73 | 43.15 | 43.85 | 0.00 | - | 1 | 133 | 1,143.75% |
| TLRY220121P00055000 | 2021-12-27 9:35AM EST | 55.00 | 47.30 | 48.30 | 48.80 | 0.00 | - | 4 | 2 | 1,103.13% |
| TLRY220121P00060000 | 2022-01-05 12:49PM EST | 60.00 | 53.15 | 53.30 | 53.45 | +0.53 | +1.01% | 218 | 1,533 | 0.00% |
| TLRY220121P00065000 | 2021-12-08 10:19AM EST | 65.00 | 55.45 | 58.00 | 58.95 | 0.00 | - | 2 | 3 | 1,359.38% |
| TLRY220121P00070000 | 2021-12-13 3:39PM EST | 70.00 | 61.61 | 63.25 | 63.45 | 0.00 | - | 1 | 11 | 0.00% |
| TLRY220121P00075000 | 2021-12-06 12:44PM EST | 75.00 | 65.90 | 68.00 | 68.30 | 0.00 | - | 3 | 3 | 0.00% |
| TLRY220121P00080000 | 2021-12-21 2:21PM EST | 80.00 | 72.20 | 73.15 | 73.65 | 0.00 | - | 2 | 22 | 0.00% |
| TLRY220121P00085000 | 2021-12-20 3:49PM EST | 85.00 | 77.57 | 78.20 | 78.65 | 0.00 | - | 3 | 7 | 0.00% |
| TLRY220121P00090000 | 2021-12-06 12:13PM EST | 90.00 | 81.02 | 83.10 | 83.25 | 0.00 | - | 3 | 7 | 0.00% |
| TLRY220121P00095000 | 2021-12-06 12:15PM EST | 95.00 | 86.02 | 88.05 | 88.25 | 0.00 | - | 1 | 23 | 0.00% |
| TLRY220121P00100000 | 2021-11-24 9:40AM EST | 100.00 | 89.65 | 91.85 | 92.50 | 0.00 | - | 1 | 6 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
