UK Markets close in 6 hrs 12 mins

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.95-0.59 (-6.18%)
At close: 04:00PM EST
8.90 -0.05 (-0.56%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY211217C000100002021-06-24 10:35AM EST10.008.909.009.25+0.55+6.59%53200.00%
TLRY211217C000120002021-06-17 10:38AM EST12.007.807.557.750.00-42371,688.28%
TLRY211217C000130002021-06-22 2:59PM EST13.006.967.057.30+0.51+7.91%21211,529.69%
TLRY211217C000140002021-06-22 8:30AM EST14.006.106.556.750.00-21501,390.63%
TLRY211217C000150002021-06-22 2:22PM EST15.006.456.056.25+0.65+11.21%84031,282.03%
TLRY211217C000160002021-06-24 10:41AM EST16.005.775.605.85+0.51+9.70%115161,204.69%
TLRY211217C000170002021-06-24 9:05AM EST17.005.505.305.45+0.64+13.17%965881,149.61%
TLRY211217C000180002021-06-24 9:58AM EST18.005.004.855.00+0.45+9.89%255631,079.69%
TLRY211217C000190002021-06-24 9:16AM EST19.004.554.554.85+0.26+6.06%94551,054.69%
TLRY211217C000210002021-06-24 11:00AM EST21.004.054.054.25+0.50+14.08%20245989.06%
TLRY211217C000220002021-06-23 11:37AM EST22.003.753.804.00+0.29+8.38%100611961.33%
TLRY211217C000230002021-06-24 10:00AM EST23.003.753.603.75+0.55+17.19%2811937.89%
TLRY211217C000250002021-06-24 10:48AM EST25.003.403.253.35+0.30+9.68%2571,091902.73%
TLRY211217C000260002021-06-23 1:27PM EST26.003.023.103.25+0.23+8.24%11478894.53%
TLRY211217C000300002021-06-24 11:11AM EST30.002.572.532.66+0.22+9.36%232,478845.12%
TLRY211217C000350002021-06-24 9:25AM EST35.002.192.112.23+0.22+11.17%52,091821.09%
TLRY211217C000400002021-06-24 9:57AM EST40.001.861.791.89+0.20+12.05%6248803.32%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY211217P000030002021-05-03 9:20AM EST3.000.060.000.340.00-153451.56%
TLRY211217P000050002021-06-24 9:20AM EST5.000.150.030.270.00-1048254.69%
TLRY211217P000100002021-06-24 10:11AM EST10.000.850.800.89-0.11-11.46%131,6330.00%
TLRY211217P000110002021-06-24 9:37AM EST11.001.101.101.20-0.22-16.67%202890.00%
TLRY211217P000130002021-06-23 12:23PM EST13.002.021.881.970.00-121,1760.00%
TLRY211217P000170002021-06-23 12:10PM EST17.004.284.054.200.00-31930.00%
TLRY211217P000190002021-06-17 9:48AM EST19.005.455.355.55-0.65-10.66%11100.00%
TLRY211217P000220002021-06-17 2:29PM EST22.008.347.607.750.00-1011620.00%
TLRY211217P000230002021-06-23 10:54AM EST23.008.678.458.600.00-101120.00%
TLRY211217P000250002021-06-22 9:27AM EST25.0010.8010.0010.150.00-101720.00%
TLRY211217P000260002021-06-18 2:55PM EST26.0011.8010.8511.000.00-12,1490.00%
TLRY211217P000300002021-06-18 11:30AM EST30.0015.2014.3014.400.00-42050.00%
TLRY211217P000350002021-06-23 12:05PM EST35.0019.3718.8019.000.00-2960.00%
TLRY211217P000400002021-06-18 9:06AM EST40.0024.0723.5023.750.00-2130.00%