Mail

TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

In The Money

CallsforJune 28, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TLRY190628C00030000	2019-06-20 2:44PM EDT	30.00	19.45	19.75	21.30	0.00	-	48	0	550.78%
TLRY190628C00033000	2019-06-20 12:38PM EDT	33.00	14.29	16.60	18.30	+14.29	+∞%	-	4	465.92%
TLRY190628C00034000	2019-06-17 12:10AM EDT	34.00	5.30	15.70	17.25	0.00	-	-	0	443.26%
TLRY190628C00035000	2019-06-21 10:18AM EDT	35.00	13.66	14.80	15.65	-1.21	-8.14%	30	83	399.41%
TLRY190628C00036000	2019-06-20 3:07PM EDT	36.00	13.85	13.45	15.10	0.00	-	23	5	380.27%
TLRY190628C00036500	2019-06-21 10:21AM EDT	36.50	12.50	13.35	14.75	+6.40	+104.92%	4	9	389.26%
TLRY190628C00037000	2019-06-20 11:02AM EDT	37.00	10.00	12.65	14.25	0.00	-	1	0	370.51%
TLRY190628C00037500	2019-06-19 12:32PM EDT	37.50	5.65	12.20	13.80	0.00	-	9	0	362.60%
TLRY190628C00038000	2019-06-20 3:58PM EDT	38.00	11.95	11.85	13.25	0.00	-	2	10	354.69%
TLRY190628C00038500	2019-06-20 1:24PM EDT	38.50	8.57	10.90	12.55	0.00	-	25	4	320.80%
TLRY190628C00039000	2019-06-21 3:01PM EDT	39.00	11.93	10.80	11.85	+3.38	+39.53%	25	42	316.80%
TLRY190628C00039500	2019-06-21 3:10PM EDT	39.50	11.05	10.40	11.60	+3.40	+44.44%	2	48	317.48%
TLRY190628C00040000	2019-06-21 3:16PM EDT	40.00	10.10	9.85	10.70	+0.22	+2.23%	39	364	291.60%
TLRY190628C00040500	2019-06-21 2:40PM EDT	40.50	10.00	9.40	10.65	+2.53	+33.87%	7	34	296.88%
TLRY190628C00041000	2019-06-21 2:56PM EDT	41.00	9.60	8.90	9.60	+1.40	+17.07%	18	43	268.36%
TLRY190628C00041500	2019-06-21 3:04PM EDT	41.50	9.50	8.40	9.55	+3.30	+53.23%	2	120	271.68%
TLRY190628C00042000	2019-06-21 11:58AM EDT	42.00	6.19	8.20	8.70	-1.81	-22.62%	115	170	259.18%
TLRY190628C00042500	2019-06-21 3:22PM EDT	42.50	7.84	7.55	8.50	+0.24	+3.16%	9	114	252.73%
TLRY190628C00043000	2019-06-21 3:47PM EDT	43.00	7.32	7.30	7.95	+0.42	+6.09%	30	249	247.46%
TLRY190628C00043500	2019-06-21 2:03PM EDT	43.50	6.65	6.85	7.40	+0.25	+3.91%	10	167	236.33%
TLRY190628C00044000	2019-06-21 3:30PM EDT	44.00	6.97	6.45	7.10	+0.61	+9.59%	31	94	233.59%
TLRY190628C00044500	2019-06-21 10:29AM EDT	44.50	5.36	6.05	6.50	-0.14	-2.55%	4	301	222.17%
TLRY190628C00045000	2019-06-21 3:42PM EDT	45.00	6.03	5.65	6.10	+0.43	+7.68%	46	585	216.02%
TLRY190628C00045500	2019-06-21 3:58PM EDT	45.50	5.35	5.30	5.65	+0.05	+0.94%	45	151	209.67%
TLRY190628C00046000	2019-06-21 3:58PM EDT	46.00	5.03	4.95	5.25	-0.02	-0.40%	105	349	204.30%
TLRY190628C00046500	2019-06-21 3:44PM EDT	46.50	4.65	4.60	4.90	+1.67	+56.04%	23	159	199.90%
TLRY190628C00047000	2019-06-21 2:56PM EDT	47.00	4.55	4.25	4.60	+0.25	+5.81%	77	182	196.29%
TLRY190628C00047500	2019-06-21 3:58PM EDT	47.50	3.97	3.95	4.20	-0.03	-0.75%	153	63	191.02%
TLRY190628C00048000	2019-06-21 3:00PM EDT	48.00	4.25	3.65	3.90	+0.35	+8.97%	218	152	187.79%
TLRY190628C00048500	2019-06-21 3:57PM EDT	48.50	3.40	3.35	3.65	-0.10	-2.86%	52	90	185.35%
TLRY190628C00049000	2019-06-21 3:41PM EDT	49.00	3.40	3.10	3.35	-0.03	-0.87%	479	306	182.42%
TLRY190628C00049500	2019-06-21 3:51PM EDT	49.50	2.95	2.87	3.10	-0.05	-1.67%	92	73	180.66%
TLRY190628C00050000	2019-06-21 3:59PM EDT	50.00	2.74	2.65	2.86	-0.16	-5.52%	966	683	178.91%
TLRY190628C00050500	2019-06-21 3:41PM EDT	50.50	2.72	2.43	2.64	+0.23	+9.24%	51	92	177.05%
TLRY190628C00051000	2019-06-21 3:57PM EDT	51.00	2.32	2.23	2.43	-0.10	-4.13%	195	78	175.49%
TLRY190628C00051500	2019-06-21 3:15PM EDT	51.50	2.20	2.05	2.24	+0.38	+20.88%	58	58	174.41%
TLRY190628C00052000	2019-06-21 3:52PM EDT	52.00	1.99	1.88	2.08	-0.21	-9.55%	231	100	173.83%
TLRY190628C00052500	2019-06-21 3:59PM EDT	52.50	1.80	1.73	1.91	-0.30	-14.29%	68	33	173.05%
TLRY190628C00053000	2019-06-21 3:57PM EDT	53.00	1.64	1.59	1.77	-0.11	-6.29%	152	134	172.85%
TLRY190628C00053500	2019-06-21 3:58PM EDT	53.50	1.53	1.46	1.64	-0.22	-12.57%	49	173	172.66%
TLRY190628C00054000	2019-06-21 3:55PM EDT	54.00	1.40	1.34	1.51	+1.40	+∞%	108	-	172.27%
TLRY190628C00054500	2019-06-21 3:57PM EDT	54.50	1.30	1.23	1.40	+1.30	+∞%	42	-	172.36%
TLRY190628C00055000	2019-06-21 3:57PM EDT	55.00	1.20	1.13	1.20	-0.26	-17.81%	368	161	169.43%
TLRY190628C00056000	2019-06-21 3:55PM EDT	56.00	1.05	0.96	1.11	+1.05	+∞%	90	-	173.05%
TLRY190628C00057000	2019-06-21 3:50PM EDT	57.00	0.95	0.82	0.95	+0.95	+∞%	110	-	173.83%
TLRY190628C00058000	2019-06-21 3:47PM EDT	58.00	0.74	0.68	0.86	+0.74	+∞%	28	-	175.78%
TLRY190628C00059000	2019-06-21 3:59PM EDT	59.00	0.64	0.58	0.78	+0.64	+∞%	36	-	178.52%
TLRY190628C00060000	2019-06-21 3:55PM EDT	60.00	0.57	0.51	0.66	-0.18	-24.00%	407	807	179.69%
TLRY190628C00061000	2019-06-21 3:59PM EDT	61.00	0.50	0.45	0.58	+0.50	+∞%	30	-	182.03%
TLRY190628C00062000	2019-06-21 3:51PM EDT	62.00	0.46	0.39	0.55	+0.46	+∞%	27	-	185.94%

PutsforJune 28, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TLRY190628P00029000	2019-06-10 3:40PM EDT	29.00	0.12	0.00	0.07	0.00	-	21	22	214.06%
TLRY190628P00029500	2019-06-07 3:54PM EDT	29.50	0.08	0.00	0.02	0.00	-	2	7	178.13%
TLRY190628P00030000	2019-06-21 3:00PM EDT	30.00	0.01	0.00	0.02	-0.01	-50.00%	1	475	171.88%
TLRY190628P00031000	2019-06-19 3:50PM EDT	31.00	0.05	0.00	0.05	+0.05	+∞%	-	6	179.69%
TLRY190628P00032000	2019-06-17 12:14PM EDT	32.00	0.13	0.00	0.07	0.00	-	2	2	176.56%
TLRY190628P00033000	2019-06-18 11:10AM EDT	33.00	0.10	0.00	0.06	+0.10	+∞%	-	11	160.94%
TLRY190628P00034000	2019-06-20 10:40AM EDT	34.00	0.03	0.00	0.07	+0.03	+∞%	-	19	153.13%
TLRY190628P00035000	2019-06-21 3:44PM EDT	35.00	0.03	0.03	0.07	+0.01	+50.00%	138	540	149.22%
TLRY190628P00035500	2019-06-21 11:02AM EDT	35.50	0.10	0.00	0.08	+0.10	+∞%	25	18	138.28%
TLRY190628P00036000	2019-06-20 2:36PM EDT	36.00	0.06	0.00	0.08	0.00	-	39	95	132.81%
TLRY190628P00036500	2019-06-21 2:38PM EDT	36.50	0.07	0.05	0.09	+0.01	+16.67%	54	71	139.06%
TLRY190628P00037000	2019-06-21 3:48PM EDT	37.00	0.08	0.05	0.10	-0.02	-20.00%	2	85	134.77%
TLRY190628P00037500	2019-06-20 10:15AM EDT	37.50	0.17	0.05	0.11	0.00	-	1	247	130.47%
TLRY190628P00038000	2019-06-21 3:44PM EDT	38.00	0.10	0.05	0.12	-0.04	-28.57%	116	224	125.78%
TLRY190628P00038500	2019-06-21 3:04PM EDT	38.50	0.11	0.04	0.13	-0.03	-21.43%	4	34	119.92%
TLRY190628P00039000	2019-06-21 3:05PM EDT	39.00	0.11	0.08	0.15	-0.07	-38.89%	96	353	121.09%
TLRY190628P00039500	2019-06-21 3:50PM EDT	39.50	0.14	0.10	0.18	-0.10	-41.67%	11	129	119.92%
TLRY190628P00040000	2019-06-21 3:59PM EDT	40.00	0.18	0.12	0.19	-0.09	-33.33%	164	323	116.41%
TLRY190628P00040500	2019-06-21 3:57PM EDT	40.50	0.20	0.15	0.24	-0.17	-45.95%	149	195	116.02%
TLRY190628P00041000	2019-06-21 3:59PM EDT	41.00	0.24	0.20	0.27	-0.14	-36.84%	70	184	114.84%
TLRY190628P00041500	2019-06-21 3:44PM EDT	41.50	0.30	0.23	0.31	-0.22	-42.31%	24	68	112.50%
TLRY190628P00042000	2019-06-21 2:56PM EDT	42.00	0.35	0.27	0.37	-0.14	-28.57%	33	275	110.94%
TLRY190628P00042500	2019-06-21 1:04PM EDT	42.50	0.62	0.34	0.43	+0.02	+3.33%	30	101	110.16%
TLRY190628P00043000	2019-06-21 3:58PM EDT	43.00	0.45	0.40	0.50	-0.22	-32.84%	26	119	108.40%
TLRY190628P00043500	2019-06-21 3:54PM EDT	43.50	0.58	0.48	0.59	-0.28	-32.56%	176	116	107.42%
TLRY190628P00044000	2019-06-21 3:43PM EDT	44.00	0.62	0.62	0.69	-0.33	-34.74%	128	233	108.20%
TLRY190628P00044500	2019-06-21 12:47PM EDT	44.50	1.15	0.67	0.80	+0.10	+9.52%	15	41	105.18%
TLRY190628P00045000	2019-06-21 3:54PM EDT	45.00	0.89	0.80	0.89	-0.33	-27.05%	362	398	103.32%
TLRY190628P00045500	2019-06-21 2:59PM EDT	45.50	0.92	0.91	1.02	-0.49	-34.75%	91	154	101.37%
TLRY190628P00046000	2019-06-21 3:43PM EDT	46.00	1.16	1.04	1.17	-0.43	-27.04%	132	66	99.61%
TLRY190628P00046500	2019-06-21 3:44PM EDT	46.50	1.40	1.19	1.33	-0.54	-27.84%	26	41	97.75%
TLRY190628P00047000	2019-06-21 3:54PM EDT	47.00	1.51	1.37	1.51	-0.49	-24.50%	149	92	96.39%
TLRY190628P00047500	2019-06-21 3:46PM EDT	47.50	1.85	1.55	1.70	-0.40	-17.78%	57	15	94.14%
TLRY190628P00048000	2019-06-21 3:57PM EDT	48.00	1.90	1.74	1.91	-0.59	-23.69%	758	81	91.80%
TLRY190628P00048500	2019-06-21 3:11PM EDT	48.50	2.06	1.96	2.14	-0.66	-24.26%	26	9	89.55%
TLRY190628P00049000	2019-06-21 3:44PM EDT	49.00	2.42	2.19	2.39	-0.59	-19.60%	87	35	87.01%
TLRY190628P00049500	2019-06-21 3:25PM EDT	49.50	2.65	2.44	2.65	-0.65	-19.70%	76	41	83.98%
TLRY190628P00050000	2019-06-21 3:58PM EDT	50.00	2.88	2.71	2.90	-0.77	-21.10%	479	178	79.88%
TLRY190628P00050500	2019-06-21 3:40PM EDT	50.50	3.10	3.00	3.25	-0.70	-18.42%	153	2	77.54%
TLRY190628P00051000	2019-06-21 3:42PM EDT	51.00	3.37	3.30	3.55	-0.88	-20.71%	27	4	72.27%
TLRY190628P00051500	2019-06-21 2:29PM EDT	51.50	3.94	3.60	3.85	+3.94	+∞%	26	1	63.87%
TLRY190628P00052000	2019-06-21 3:06PM EDT	52.00	3.85	3.90	4.20	-5.35	-58.15%	2	5	50.98%
TLRY190628P00052500	2019-06-21 2:31PM EDT	52.50	4.54	4.30	4.55	-9.01	-66.49%	11	35	55.47%
TLRY190628P00053000	2019-06-21 3:49PM EDT	53.00	4.78	4.65	4.90	-9.26	-65.95%	71	33	0.00%
TLRY190628P00053500	2019-06-21 10:52AM EDT	53.50	6.45	4.95	5.30	+0.75	+13.16%	1	1	0.00%
TLRY190628P00054000	2019-06-21 3:27PM EDT	54.00	5.45	5.35	5.65	+5.45	+∞%	21	-	0.00%
TLRY190628P00055000	2019-06-21 3:39PM EDT	55.00	6.25	6.15	6.45	-2.60	-29.38%	81	4	0.00%
TLRY190628P00060000	2019-06-21 11:14AM EDT	60.00	13.30	10.30	11.20	+1.80	+15.65%	23	8	0.00%
TLRY190628P00062000	2019-06-21 2:39PM EDT	62.00	12.50	12.20	13.05	+12.50	+∞%	3	-	0.00%