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
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY210319C00001000 | 2020-11-10 11:46AM EST | 1.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY210319C00002000 | 2020-11-10 9:33AM EST | 2.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY210319C00003000 | 2020-11-06 11:06AM EST | 3.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY210319C00004000 | 2020-11-10 2:22PM EST | 4.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| TLRY210319C00005000 | 2020-11-10 12:55PM EST | 5.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TLRY210319C00006000 | 2020-11-10 3:46PM EST | 6.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| TLRY210319C00007000 | 2020-11-10 3:29PM EST | 7.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| TLRY210319C00008000 | 2020-11-10 3:48PM EST | 8.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 0.00% |
| TLRY210319C00009000 | 2020-11-10 3:44PM EST | 9.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| TLRY210319C00010000 | 2020-11-10 3:53PM EST | 10.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| TLRY210319C00011000 | 2020-11-10 12:57PM EST | 11.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TLRY210319C00012000 | 2020-11-10 3:28PM EST | 12.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| TLRY210319C00013000 | 2020-11-10 2:56PM EST | 13.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TLRY210319C00015000 | 2020-11-10 3:52PM EST | 15.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 0.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY210319P00002000 | 2020-10-14 2:44PM EST | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLRY210319P00003000 | 2020-11-04 12:15PM EST | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TLRY210319P00004000 | 2020-11-09 12:46PM EST | 4.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TLRY210319P00005000 | 2020-11-10 10:00AM EST | 5.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TLRY210319P00006000 | 2020-11-10 9:47AM EST | 6.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TLRY210319P00007000 | 2020-11-10 1:35PM EST | 7.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLRY210319P00008000 | 2020-11-10 12:46PM EST | 8.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| TLRY210319P00009000 | 2020-11-10 3:23PM EST | 9.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TLRY210319P00010000 | 2020-11-10 3:24PM EST | 10.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY210319P00011000 | 2020-11-09 11:59AM EST | 11.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TLRY210319P00012000 | 2020-11-06 9:50AM EST | 12.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TLRY210319P00013000 | 2020-10-26 10:37AM EST | 13.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLRY210319P00015000 | 2020-11-06 3:55PM EST | 15.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
© 2021 Verizon Media. All rights reserved.
