Tilray, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY211217C00010000 | 2021-06-24 10:35AM EST | 10.00 | 8.90 | 9.00 | 9.25 | +0.55 | +6.59% | 5 | 320 | 0.00% |
| TLRY211217C00012000 | 2021-06-17 10:38AM EST | 12.00 | 7.80 | 7.55 | 7.75 | 0.00 | - | 4 | 237 | 1,688.28% |
| TLRY211217C00013000 | 2021-06-22 2:59PM EST | 13.00 | 6.96 | 7.05 | 7.30 | +0.51 | +7.91% | 2 | 121 | 1,529.69% |
| TLRY211217C00014000 | 2021-06-22 8:30AM EST | 14.00 | 6.10 | 6.55 | 6.75 | 0.00 | - | 2 | 150 | 1,390.63% |
| TLRY211217C00015000 | 2021-06-22 2:22PM EST | 15.00 | 6.45 | 6.05 | 6.25 | +0.65 | +11.21% | 8 | 403 | 1,282.03% |
| TLRY211217C00016000 | 2021-06-24 10:41AM EST | 16.00 | 5.77 | 5.60 | 5.85 | +0.51 | +9.70% | 11 | 516 | 1,204.69% |
| TLRY211217C00017000 | 2021-06-24 9:05AM EST | 17.00 | 5.50 | 5.30 | 5.45 | +0.64 | +13.17% | 96 | 588 | 1,149.61% |
| TLRY211217C00018000 | 2021-06-24 9:58AM EST | 18.00 | 5.00 | 4.85 | 5.00 | +0.45 | +9.89% | 25 | 563 | 1,079.69% |
| TLRY211217C00019000 | 2021-06-24 9:16AM EST | 19.00 | 4.55 | 4.55 | 4.85 | +0.26 | +6.06% | 9 | 455 | 1,054.69% |
| TLRY211217C00021000 | 2021-06-24 11:00AM EST | 21.00 | 4.05 | 4.05 | 4.25 | +0.50 | +14.08% | 20 | 245 | 989.06% |
| TLRY211217C00022000 | 2021-06-23 11:37AM EST | 22.00 | 3.75 | 3.80 | 4.00 | +0.29 | +8.38% | 100 | 611 | 961.33% |
| TLRY211217C00023000 | 2021-06-24 10:00AM EST | 23.00 | 3.75 | 3.60 | 3.75 | +0.55 | +17.19% | 2 | 811 | 937.89% |
| TLRY211217C00025000 | 2021-06-24 10:48AM EST | 25.00 | 3.40 | 3.25 | 3.35 | +0.30 | +9.68% | 257 | 1,091 | 902.73% |
| TLRY211217C00026000 | 2021-06-23 1:27PM EST | 26.00 | 3.02 | 3.10 | 3.25 | +0.23 | +8.24% | 11 | 478 | 894.53% |
| TLRY211217C00030000 | 2021-06-24 11:11AM EST | 30.00 | 2.57 | 2.53 | 2.66 | +0.22 | +9.36% | 23 | 2,478 | 845.12% |
| TLRY211217C00035000 | 2021-06-24 9:25AM EST | 35.00 | 2.19 | 2.11 | 2.23 | +0.22 | +11.17% | 5 | 2,091 | 821.09% |
| TLRY211217C00040000 | 2021-06-24 9:57AM EST | 40.00 | 1.86 | 1.79 | 1.89 | +0.20 | +12.05% | 6 | 248 | 803.32% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY211217P00003000 | 2021-05-03 9:20AM EST | 3.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 1 | 53 | 451.56% |
| TLRY211217P00005000 | 2021-06-24 9:20AM EST | 5.00 | 0.15 | 0.03 | 0.27 | 0.00 | - | 10 | 48 | 254.69% |
| TLRY211217P00010000 | 2021-06-24 10:11AM EST | 10.00 | 0.85 | 0.80 | 0.89 | -0.11 | -11.46% | 13 | 1,633 | 0.00% |
| TLRY211217P00011000 | 2021-06-24 9:37AM EST | 11.00 | 1.10 | 1.10 | 1.20 | -0.22 | -16.67% | 20 | 289 | 0.00% |
| TLRY211217P00013000 | 2021-06-23 12:23PM EST | 13.00 | 2.02 | 1.88 | 1.97 | 0.00 | - | 12 | 1,176 | 0.00% |
| TLRY211217P00017000 | 2021-06-23 12:10PM EST | 17.00 | 4.28 | 4.05 | 4.20 | 0.00 | - | 3 | 193 | 0.00% |
| TLRY211217P00019000 | 2021-06-17 9:48AM EST | 19.00 | 5.45 | 5.35 | 5.55 | -0.65 | -10.66% | 1 | 110 | 0.00% |
| TLRY211217P00022000 | 2021-06-17 2:29PM EST | 22.00 | 8.34 | 7.60 | 7.75 | 0.00 | - | 101 | 162 | 0.00% |
| TLRY211217P00023000 | 2021-06-23 10:54AM EST | 23.00 | 8.67 | 8.45 | 8.60 | 0.00 | - | 10 | 112 | 0.00% |
| TLRY211217P00025000 | 2021-06-22 9:27AM EST | 25.00 | 10.80 | 10.00 | 10.15 | 0.00 | - | 10 | 172 | 0.00% |
| TLRY211217P00026000 | 2021-06-18 2:55PM EST | 26.00 | 11.80 | 10.85 | 11.00 | 0.00 | - | 1 | 2,149 | 0.00% |
| TLRY211217P00030000 | 2021-06-18 11:30AM EST | 30.00 | 15.20 | 14.30 | 14.40 | 0.00 | - | 4 | 205 | 0.00% |
| TLRY211217P00035000 | 2021-06-23 12:05PM EST | 35.00 | 19.37 | 18.80 | 19.00 | 0.00 | - | 2 | 96 | 0.00% |
| TLRY211217P00040000 | 2021-06-18 9:06AM EST | 40.00 | 24.07 | 23.50 | 23.75 | 0.00 | - | 2 | 13 | 0.00% |
© 2021 Yahoo. All rights reserved.
