UK markets closed

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.59-0.29 (-2.09%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY210730C000020002021-07-19 12:09AM EDT2.0013.7511.5511.650.00--1625.00%
TLRY210730C000040002021-06-29 11:14AM EDT4.0014.309.559.650.00-21393.75%
TLRY210730C000050002021-07-23 2:02PM EDT5.008.628.508.65+0.22+2.62%321428.13%
TLRY210730C000055002021-07-02 9:56AM EDT5.5012.108.008.400.00-10440.63%
TLRY210730C000070002021-07-21 10:02AM EDT7.007.556.506.700.00--9225.00%
TLRY210730C000080002021-07-23 1:35PM EDT8.005.555.555.65-0.58-9.46%211181.25%
TLRY210730C000090002021-07-23 10:34AM EDT9.004.504.554.65-0.65-12.62%12146.88%
TLRY210730C000100002021-07-23 10:02AM EDT10.003.483.553.65-0.57-14.07%135112.50%
TLRY210730C000110002021-07-23 2:54PM EDT11.002.732.622.72-0.24-8.08%631,593122.66%
TLRY210730C000120002021-07-23 2:20PM EDT12.001.941.751.87-0.13-6.28%71335117.19%
TLRY210730C000130002021-07-23 3:55PM EDT13.001.101.051.10-0.20-15.38%703623109.38%
TLRY210730C000140002021-07-23 3:59PM EDT14.000.610.590.62-0.15-19.74%2,6413,473112.50%
TLRY210730C000150002021-07-23 3:59PM EDT15.000.330.320.34-0.13-28.26%5,6846,454117.38%
TLRY210730C000155002021-07-23 3:59PM EDT15.500.240.240.25-0.10-29.41%1,3331,725120.31%
TLRY210730C000160002021-07-23 3:54PM EDT16.000.190.180.19-0.07-26.92%1,9532,792123.83%
TLRY210730C000165002021-07-23 3:57PM EDT16.500.150.140.15-0.05-25.00%3393,852128.52%
TLRY210730C000170002021-07-23 3:58PM EDT17.000.120.100.12-0.05-29.41%1,8967,197131.64%
TLRY210730C000175002021-07-23 3:54PM EDT17.500.090.080.09-0.05-35.71%2323,803135.16%
TLRY210730C000180002021-07-23 3:56PM EDT18.000.080.070.08-0.02-20.00%3775,550142.19%
TLRY210730C000185002021-07-23 3:12PM EDT18.500.070.060.07-0.02-22.22%1051,410147.66%
TLRY210730C000190002021-07-23 3:59PM EDT19.000.060.050.06-0.02-25.00%1052,520152.34%
TLRY210730C000195002021-07-23 3:15PM EDT19.500.050.040.05-0.02-28.57%47783155.47%
TLRY210730C000200002021-07-23 3:47PM EDT20.000.050.030.040.00-2915,124157.81%
TLRY210730C000205002021-07-23 3:54PM EDT20.500.030.030.04-0.02-40.00%20487165.63%
TLRY210730C000210002021-07-23 3:58PM EDT21.000.030.020.03-0.02-40.00%531,107164.06%
TLRY210730C000215002021-07-23 11:12AM EDT21.500.030.020.04-0.01-25.00%1312176.56%
TLRY210730C000220002021-07-23 3:44PM EDT22.000.020.020.03-0.01-33.33%121,455178.13%
TLRY210730C000225002021-07-23 12:43PM EDT22.500.030.020.030.00-1581184.38%
TLRY210730C000230002021-07-23 1:12PM EDT23.000.030.020.03-0.02-40.00%191,633192.19%
TLRY210730C000235002021-07-23 3:58PM EDT23.500.020.010.03-0.01-33.33%40636192.19%
TLRY210730C000240002021-07-23 2:16PM EDT24.000.030.010.030.00-61,147196.88%
TLRY210730C000245002021-07-23 3:25PM EDT24.500.020.010.030.00-243203.13%
TLRY210730C000250002021-07-23 2:47PM EDT25.000.020.020.020.00-39687209.38%
TLRY210730C000255002021-07-23 9:30AM EDT25.500.030.000.04+0.01+50.00%159215.63%
TLRY210730C000260002021-07-22 12:24PM EDT26.000.020.010.030.00-11,276221.88%
TLRY210730C000265002021-07-22 11:08AM EDT26.500.020.000.030.00-261218.75%
TLRY210730C000270002021-07-22 9:30AM EDT27.000.030.000.030.00-1128225.00%
TLRY210730C000275002021-07-23 10:52AM EDT27.500.020.000.020.00-10157218.75%
TLRY210730C000280002021-07-22 9:30AM EDT28.000.100.010.020.00-2140234.38%
TLRY210730C000285002021-07-19 2:33PM EDT28.500.030.000.020.00-915225.00%
TLRY210730C000290002021-07-21 9:36AM EDT29.000.020.000.020.00-251,410231.25%
TLRY210730C000295002021-07-21 9:50AM EDT29.500.020.000.020.00-50228237.50%
TLRY210730C000300002021-07-23 2:11PM EDT30.000.020.010.02+0.01+100.00%122,460250.00%
TLRY210730C000310002021-07-20 11:28AM EDT31.000.020.000.030.00-1562262.50%
TLRY210730C000320002021-07-21 3:28PM EDT32.000.010.000.030.00-326268.75%
TLRY210730C000330002021-07-21 9:33AM EDT33.000.040.000.030.00-162275.00%
TLRY210730C000340002021-07-14 2:20PM EDT34.000.030.000.030.00-413284.38%
TLRY210730C000350002021-07-23 12:36PM EDT35.000.010.010.020.00-13267293.75%
TLRY210730C000360002021-07-22 12:46PM EDT36.000.010.000.050.00-1033318.75%
TLRY210730C000370002021-07-21 10:09AM EDT37.000.010.000.030.00-434306.25%
TLRY210730C000380002021-07-21 10:02AM EDT38.000.010.000.030.00-440312.50%
TLRY210730C000390002021-07-21 12:56PM EDT39.000.020.000.030.00-56741318.75%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY210730P000015002021-07-19 12:09AM EDT1.500.01-0.020.00--1781.25%
TLRY210730P000070002021-07-16 3:54PM EDT7.000.020.000.020.00-200200225.00%
TLRY210730P000080002021-07-20 12:58PM EDT8.000.010.000.030.00-552193.75%
TLRY210730P000090002021-07-23 12:14PM EDT9.000.020.010.02-0.01-33.33%650153.13%
TLRY210730P000100002021-07-23 3:34PM EDT10.000.030.010.030.00-5231,129125.00%
TLRY210730P000110002021-07-23 3:58PM EDT11.000.080.070.08+0.02+33.33%478726121.09%
TLRY210730P000120002021-07-23 3:57PM EDT12.000.190.190.21+0.03+18.75%1,0941,325112.89%
TLRY210730P000130002021-07-23 3:59PM EDT13.000.490.480.49+0.07+16.67%1,9851,689109.38%
TLRY210730P000140002021-07-23 3:55PM EDT14.001.030.991.04+0.16+18.39%2,0984,084112.50%
TLRY210730P000150002021-07-23 3:56PM EDT15.001.731.721.78+0.21+13.82%5073,330119.14%
TLRY210730P000155002021-07-23 3:48PM EDT15.502.132.112.21+0.19+9.79%2254,910121.48%
TLRY210730P000160002021-07-23 3:34PM EDT16.002.542.532.64+0.29+12.89%1703,427121.88%
TLRY210730P000165002021-07-23 3:45PM EDT16.503.003.003.10+0.17+6.01%246601127.34%
TLRY210730P000170002021-07-23 3:57PM EDT17.003.563.403.60+0.36+11.25%76917125.00%
TLRY210730P000175002021-07-23 3:05PM EDT17.504.003.954.05+0.31+8.40%35405136.72%
TLRY210730P000180002021-07-23 3:36PM EDT18.004.404.454.55+0.25+6.02%29388147.66%
TLRY210730P000185002021-07-23 2:52PM EDT18.504.914.855.05+0.44+9.84%41150134.38%
TLRY210730P000190002021-07-23 3:56PM EDT19.005.465.405.80+0.24+4.60%70189201.56%
TLRY210730P000195002021-07-23 3:17PM EDT19.505.895.856.10+0.22+3.88%1867167.19%
TLRY210730P000200002021-07-23 1:03PM EDT20.006.456.356.80+0.25+4.03%8175214.84%
TLRY210730P000205002021-07-23 12:46PM EDT20.507.016.707.20+0.16+2.34%15168.75%
TLRY210730P000210002021-07-23 2:26PM EDT21.007.307.307.55+0.21+2.96%9132153.13%
TLRY210730P000215002021-07-21 3:59PM EDT21.506.977.908.000.00-977184.38%
TLRY210730P000220002021-07-23 1:27PM EDT22.008.468.408.50+0.94+12.50%6558192.19%
TLRY210730P000225002021-07-20 12:05PM EDT22.508.708.909.000.00-445198.44%
TLRY210730P000230002021-07-22 3:40PM EDT23.009.429.359.55+0.32+3.52%2313206.25%
TLRY210730P000235002021-07-13 1:39PM EDT23.5010.159.9010.00+1.80+21.56%113212.50%
TLRY210730P000240002021-07-23 10:43AM EDT24.0010.6510.2510.50+0.41+4.00%1022251.56%
TLRY210730P000245002021-07-23 10:49AM EDT24.5011.1510.8011.00+3.87+53.16%2225258.59%
TLRY210730P000250002021-07-23 10:17AM EDT25.0011.5511.3011.45+1.10+10.53%144231.25%
TLRY210730P000255002021-07-23 10:50AM EDT25.5012.1511.8012.00+4.60+60.93%180271.88%
TLRY210730P000260002021-07-23 10:17AM EDT26.0012.5512.3012.50+0.15+1.21%4238278.13%
TLRY210730P000265002021-07-23 10:44AM EDT26.5013.1512.8012.95+4.79+57.30%41250.00%
TLRY210730P000270002021-07-21 11:42AM EDT27.0013.4013.3013.50+1.11+9.03%13290.63%
TLRY210730P000275002021-07-23 12:17PM EDT27.5013.9513.7514.00+0.30+2.20%132296.88%
TLRY210730P000280002021-07-23 2:45PM EDT28.0014.3514.3014.45+0.42+3.02%322265.63%
TLRY210730P000290002021-07-23 10:06AM EDT29.0015.6015.1515.45+3.00+23.81%113276.56%
TLRY210730P000300002021-07-23 3:05PM EDT30.0016.4516.3016.50+3.20+24.15%1713324.22%
TLRY210730P000320002021-07-22 3:46PM EDT32.0018.0818.2518.600.00-1011268.75%
TLRY210730P000330002021-07-19 12:09AM EDT33.0018.8919.3519.500.00--1278.13%
TLRY210730P000340002021-06-18 3:09PM EDT34.0017.4219.9020.450.00-2020321.88%
TLRY210730P000350002021-07-08 9:35AM EDT35.0019.4021.1021.550.00--1400.78%
TLRY210730P000360002021-07-20 3:18PM EDT36.0021.8122.3522.600.00-1010362.50%
TLRY210730P000390002021-07-12 2:09PM EDT39.0022.8025.2025.600.00-11458.59%