Tilray, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.24-0.15 (-1.44%)
At close: 4:00PM EDT
10.22 -0.02 (-0.20%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY211022C00000500 | 2021-10-11 10:05AM EDT | 0.50 | 9.95 | 9.45 | 10.05 | 0.00 | - | 6 | 2 | 1,050.00% |
| TLRY211022C00002500 | 2021-10-11 3:56PM EDT | 2.50 | 7.70 | 7.60 | 8.10 | 0.00 | - | - | 2 | 706.25% |
| TLRY211022C00003000 | 2021-10-13 1:30PM EDT | 3.00 | 7.30 | 7.20 | 7.35 | 0.00 | - | 6 | 9 | 496.88% |
| TLRY211022C00003500 | 2021-10-01 9:56AM EDT | 3.50 | 7.60 | 6.60 | 7.05 | 0.00 | - | 1 | 1 | 518.75% |
| TLRY211022C00004000 | 2021-10-14 10:12AM EDT | 4.00 | 6.80 | 6.20 | 6.40 | 0.00 | - | 1 | 1 | 428.13% |
| TLRY211022C00004500 | 2021-10-15 1:14PM EDT | 4.50 | 5.80 | 5.70 | 5.90 | -0.80 | -12.12% | 1 | 1 | 378.13% |
| TLRY211022C00005500 | 2021-10-15 11:15AM EDT | 5.50 | 4.75 | 4.70 | 4.95 | -0.25 | -5.00% | 9 | 10 | 318.75% |
| TLRY211022C00006000 | 2021-10-15 1:25PM EDT | 6.00 | 4.30 | 4.20 | 4.40 | -0.50 | -10.42% | 2 | 4 | 260.94% |
| TLRY211022C00007000 | 2021-10-15 11:46AM EDT | 7.00 | 3.30 | 3.20 | 3.30 | -0.35 | -9.59% | 43 | 76 | 140.63% |
| TLRY211022C00008000 | 2021-10-15 3:45PM EDT | 8.00 | 2.27 | 2.21 | 2.31 | -0.02 | -0.87% | 14 | 36 | 109.38% |
| TLRY211022C00008500 | 2021-10-14 10:12AM EDT | 8.50 | 2.30 | 1.62 | 1.83 | 0.00 | - | 1 | 78 | 125.00% |
| TLRY211022C00009000 | 2021-10-15 3:06PM EDT | 9.00 | 1.25 | 1.24 | 1.37 | -0.43 | -25.60% | 144 | 70 | 86.72% |
| TLRY211022C00009500 | 2021-10-15 3:04PM EDT | 9.50 | 0.82 | 0.77 | 0.91 | -0.29 | -26.13% | 125 | 123 | 70.31% |
| TLRY211022C00010000 | 2021-10-15 3:59PM EDT | 10.00 | 0.47 | 0.46 | 0.47 | -0.11 | -18.97% | 1,066 | 1,063 | 64.06% |
| TLRY211022C00010500 | 2021-10-15 3:59PM EDT | 10.50 | 0.22 | 0.22 | 0.23 | -0.11 | -33.33% | 3,491 | 1,936 | 64.06% |
| TLRY211022C00011000 | 2021-10-15 3:59PM EDT | 11.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 9,413 | 4,209 | 69.92% |
| TLRY211022C00011500 | 2021-10-15 3:59PM EDT | 11.50 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 1,013 | 3,265 | 77.34% |
| TLRY211022C00012000 | 2021-10-15 3:54PM EDT | 12.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 583 | 2,633 | 87.50% |
| TLRY211022C00012500 | 2021-10-15 3:37PM EDT | 12.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 377 | 2,787 | 98.44% |
| TLRY211022C00013000 | 2021-10-15 3:35PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 434 | 2,296 | 106.25% |
| TLRY211022C00013500 | 2021-10-15 11:02AM EDT | 13.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 51 | 703 | 118.75% |
| TLRY211022C00014000 | 2021-10-15 3:59PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 34 | 2,192 | 131.25% |
| TLRY211022C00014500 | 2021-10-15 3:36PM EDT | 14.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 978 | 645 | 131.25% |
| TLRY211022C00015000 | 2021-10-15 3:49PM EDT | 15.00 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 704 | 1,088 | 143.75% |
| TLRY211022C00015500 | 2021-10-14 10:35AM EDT | 15.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 255 | 159.38% |
| TLRY211022C00016000 | 2021-10-15 3:25PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 838 | 162.50% |
| TLRY211022C00016500 | 2021-10-14 1:15PM EDT | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 291 | 162.50% |
| TLRY211022C00017000 | 2021-10-14 3:22PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 75 | 569 | 168.75% |
| TLRY211022C00017500 | 2021-10-14 12:00PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 144 | 178.13% |
| TLRY211022C00018000 | 2021-10-15 10:50AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 671 | 196.88% |
| TLRY211022C00018500 | 2021-10-14 3:34PM EDT | 18.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 49 | 120 | 218.75% |
| TLRY211022C00019000 | 2021-10-14 12:52PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 200 | 228.13% |
| TLRY211022C00020000 | 2021-10-15 2:18PM EDT | 20.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 58 | 426 | 243.75% |
| TLRY211022C00021000 | 2021-10-12 2:21PM EDT | 21.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 35 | 250.00% |
| TLRY211022C00022000 | 2021-10-15 12:45PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 55 | 243.75% |
| TLRY211022C00023000 | 2021-10-14 10:58AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 237.50% |
| TLRY211022C00024000 | 2021-10-12 2:41PM EDT | 24.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 144 | 287.50% |
| TLRY211022C00025000 | 2021-10-14 11:47AM EDT | 25.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 1 | 364 | 275.00% |
| TLRY211022C00026000 | 2021-10-07 11:17AM EDT | 26.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 37 | 309.38% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY211022P00000500 | 2021-10-08 9:56AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 950.00% |
| TLRY211022P00004000 | 2021-10-06 9:40AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 300.00% |
| TLRY211022P00005500 | 2021-10-12 11:59AM EDT | 5.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 231.25% |
| TLRY211022P00006000 | 2021-10-11 3:57PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 126 | 193.75% |
| TLRY211022P00007000 | 2021-10-15 11:25AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 188 | 140.63% |
| TLRY211022P00008000 | 2021-10-15 12:53PM EDT | 8.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 91 | 27 | 96.88% |
| TLRY211022P00008500 | 2021-10-15 2:22PM EDT | 8.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 831 | 132 | 97.66% |
| TLRY211022P00009000 | 2021-10-15 3:55PM EDT | 9.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 553 | 762 | 78.13% |
| TLRY211022P00009500 | 2021-10-15 3:53PM EDT | 9.50 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 203 | 1,125 | 68.75% |
| TLRY211022P00010000 | 2021-10-15 3:59PM EDT | 10.00 | 0.22 | 0.22 | 0.23 | +0.02 | +10.00% | 2,283 | 1,477 | 64.06% |
| TLRY211022P00010500 | 2021-10-15 3:59PM EDT | 10.50 | 0.48 | 0.48 | 0.50 | +0.06 | +14.29% | 534 | 1,235 | 64.84% |
| TLRY211022P00011000 | 2021-10-15 3:55PM EDT | 11.00 | 0.89 | 0.86 | 0.90 | +0.12 | +15.58% | 244 | 1,524 | 71.09% |
| TLRY211022P00011500 | 2021-10-15 2:55PM EDT | 11.50 | 1.34 | 1.28 | 1.40 | +0.14 | +11.67% | 123 | 388 | 82.81% |
| TLRY211022P00012000 | 2021-10-15 1:51PM EDT | 12.00 | 1.78 | 1.75 | 1.96 | +0.25 | +16.34% | 114 | 263 | 107.81% |
| TLRY211022P00012500 | 2021-10-15 2:52PM EDT | 12.50 | 2.30 | 2.22 | 2.38 | +0.25 | +12.20% | 225 | 397 | 101.56% |
| TLRY211022P00013000 | 2021-10-15 2:58PM EDT | 13.00 | 2.82 | 2.74 | 2.83 | +0.24 | +9.30% | 82 | 379 | 106.25% |
| TLRY211022P00013500 | 2021-10-15 3:42PM EDT | 13.50 | 3.26 | 3.25 | 3.40 | +0.49 | +17.69% | 4 | 129 | 144.53% |
| TLRY211022P00014000 | 2021-10-15 2:55PM EDT | 14.00 | 3.80 | 3.75 | 3.85 | +0.10 | +2.70% | 16 | 68 | 143.75% |
| TLRY211022P00014500 | 2021-10-15 2:14PM EDT | 14.50 | 4.24 | 4.25 | 4.40 | +0.25 | +6.27% | 5 | 93 | 171.88% |
| TLRY211022P00015000 | 2021-10-15 12:44PM EDT | 15.00 | 4.70 | 4.70 | 4.85 | +0.15 | +3.30% | 20 | 124 | 143.75% |
| TLRY211022P00015500 | 2021-10-14 10:48AM EDT | 15.50 | 4.85 | 5.05 | 5.40 | 0.00 | - | 5 | 45 | 232.81% |
| TLRY211022P00016000 | 2021-10-15 2:14PM EDT | 16.00 | 5.77 | 5.70 | 5.85 | +0.22 | +3.96% | 16 | 63 | 162.50% |
| TLRY211022P00016500 | 2021-10-14 2:40PM EDT | 16.50 | 5.95 | 6.20 | 6.40 | 0.00 | - | 1 | 38 | 199.22% |
| TLRY211022P00017000 | 2021-10-15 10:21AM EDT | 17.00 | 6.70 | 6.70 | 6.85 | +0.29 | +4.52% | 20 | 64 | 181.25% |
| TLRY211022P00017500 | 2021-10-15 9:38AM EDT | 17.50 | 7.05 | 7.05 | 7.50 | +0.26 | +3.83% | 2 | 2 | 187.50% |
| TLRY211022P00018000 | 2021-10-15 1:21PM EDT | 18.00 | 7.72 | 7.70 | 7.90 | +0.32 | +4.32% | 10 | 99 | 228.13% |
| TLRY211022P00018500 | 2021-10-13 1:34PM EDT | 18.50 | 8.20 | 8.20 | 8.40 | 0.00 | - | 1 | 22 | 235.94% |
| TLRY211022P00019000 | 2021-10-15 1:31PM EDT | 19.00 | 8.71 | 8.75 | 8.85 | -0.04 | -0.46% | 20 | 18 | 245.31% |
| TLRY211022P00020000 | 2021-10-15 2:06PM EDT | 20.00 | 9.75 | 9.60 | 10.00 | +0.24 | +2.52% | 5 | 35 | 260.94% |
| TLRY211022P00021000 | 2021-10-15 10:31AM EDT | 21.00 | 10.71 | 10.65 | 10.95 | +0.34 | +3.28% | 3 | 13 | 275.00% |
| TLRY211022P00022000 | 2021-10-12 10:09AM EDT | 22.00 | 11.60 | 11.70 | 11.90 | 0.00 | - | 1 | 6 | 290.63% |
| TLRY211022P00023000 | 2021-10-14 9:54AM EDT | 23.00 | 12.40 | 12.60 | 13.00 | 0.00 | - | 2 | 16 | 303.13% |
| TLRY211022P00024000 | 2021-10-14 2:27PM EDT | 24.00 | 13.40 | 13.70 | 13.80 | 0.00 | - | 8 | 2 | 315.63% |
| TLRY211022P00025000 | 2021-10-14 9:58AM EDT | 25.00 | 14.31 | 14.65 | 14.95 | 0.00 | - | 3 | 9 | 328.13% |
| TLRY211022P00026000 | 2021-10-12 12:50PM EDT | 26.00 | 15.65 | 15.55 | 16.05 | 0.00 | - | - | 3 | 339.06% |
© 2021 Verizon Media. All rights reserved.
