UK markets closed

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
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY211022C000005002021-10-11 10:05AM EDT0.509.959.4510.050.00-621,050.00%
TLRY211022C000025002021-10-11 3:56PM EDT2.507.707.608.100.00--2706.25%
TLRY211022C000030002021-10-13 1:30PM EDT3.007.307.207.350.00-69496.88%
TLRY211022C000035002021-10-01 9:56AM EDT3.507.606.607.050.00-11518.75%
TLRY211022C000040002021-10-14 10:12AM EDT4.006.806.206.400.00-11428.13%
TLRY211022C000045002021-10-15 1:14PM EDT4.505.805.705.90-0.80-12.12%11378.13%
TLRY211022C000055002021-10-15 11:15AM EDT5.504.754.704.95-0.25-5.00%910318.75%
TLRY211022C000060002021-10-15 1:25PM EDT6.004.304.204.40-0.50-10.42%24260.94%
TLRY211022C000070002021-10-15 11:46AM EDT7.003.303.203.30-0.35-9.59%4376140.63%
TLRY211022C000080002021-10-15 3:45PM EDT8.002.272.212.31-0.02-0.87%1436109.38%
TLRY211022C000085002021-10-14 10:12AM EDT8.502.301.621.830.00-178125.00%
TLRY211022C000090002021-10-15 3:06PM EDT9.001.251.241.37-0.43-25.60%1447086.72%
TLRY211022C000095002021-10-15 3:04PM EDT9.500.820.770.91-0.29-26.13%12512370.31%
TLRY211022C000100002021-10-15 3:59PM EDT10.000.470.460.47-0.11-18.97%1,0661,06364.06%
TLRY211022C000105002021-10-15 3:59PM EDT10.500.220.220.23-0.11-33.33%3,4911,93664.06%
TLRY211022C000110002021-10-15 3:59PM EDT11.000.120.110.12-0.04-25.00%9,4134,20969.92%
TLRY211022C000115002021-10-15 3:59PM EDT11.500.060.060.07-0.05-45.45%1,0133,26577.34%
TLRY211022C000120002021-10-15 3:54PM EDT12.000.050.040.05-0.01-16.67%5832,63387.50%
TLRY211022C000125002021-10-15 3:37PM EDT12.500.040.030.04-0.01-20.00%3772,78798.44%
TLRY211022C000130002021-10-15 3:35PM EDT13.000.030.020.030.00-4342,296106.25%
TLRY211022C000135002021-10-15 11:02AM EDT13.500.030.020.030.00-51703118.75%
TLRY211022C000140002021-10-15 3:59PM EDT14.000.020.020.030.00-342,192131.25%
TLRY211022C000145002021-10-15 3:36PM EDT14.500.030.000.03+0.01+50.00%978645131.25%
TLRY211022C000150002021-10-15 3:49PM EDT15.000.040.010.02+0.02+100.00%7041,088143.75%
TLRY211022C000155002021-10-14 10:35AM EDT15.500.030.010.030.00-12255159.38%
TLRY211022C000160002021-10-15 3:25PM EDT16.000.020.010.020.00-22838162.50%
TLRY211022C000165002021-10-14 1:15PM EDT16.500.020.000.020.00-8291162.50%
TLRY211022C000170002021-10-14 3:22PM EDT17.000.020.000.020.00-75569168.75%
TLRY211022C000175002021-10-14 12:00PM EDT17.500.020.000.020.00-11144178.13%
TLRY211022C000180002021-10-15 10:50AM EDT18.000.010.000.03-0.01-50.00%20671196.88%
TLRY211022C000185002021-10-14 3:34PM EDT18.500.020.000.050.00-49120218.75%
TLRY211022C000190002021-10-14 12:52PM EDT19.000.010.000.050.00-22200228.13%
TLRY211022C000200002021-10-15 2:18PM EDT20.000.010.010.04-0.02-66.67%58426243.75%
TLRY211022C000210002021-10-12 2:21PM EDT21.000.020.000.040.00-735250.00%
TLRY211022C000220002021-10-15 12:45PM EDT22.000.010.000.020.00-255243.75%
TLRY211022C000230002021-10-14 10:58AM EDT23.000.010.000.010.00-1169237.50%
TLRY211022C000240002021-10-12 2:41PM EDT24.000.010.000.040.00-2144287.50%
TLRY211022C000250002021-10-14 11:47AM EDT25.000.020.010.010.00-1364275.00%
TLRY211022C000260002021-10-07 11:17AM EDT26.000.030.000.040.00-137309.38%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY211022P000005002021-10-08 9:56AM EDT0.500.010.000.010.00-11950.00%
TLRY211022P000040002021-10-06 9:40AM EDT4.000.020.000.010.00-22300.00%
TLRY211022P000055002021-10-12 11:59AM EDT5.500.020.000.030.00-131231.25%
TLRY211022P000060002021-10-11 3:57PM EDT6.000.010.000.020.00-20126193.75%
TLRY211022P000070002021-10-15 11:25AM EDT7.000.010.000.020.00-1188140.63%
TLRY211022P000080002021-10-15 12:53PM EDT8.000.030.000.020.00-912796.88%
TLRY211022P000085002021-10-15 2:22PM EDT8.500.030.020.050.00-83113297.66%
TLRY211022P000090002021-10-15 3:55PM EDT9.000.040.040.05+0.01+33.33%55376278.13%
TLRY211022P000095002021-10-15 3:53PM EDT9.500.100.090.10+0.02+25.00%2031,12568.75%
TLRY211022P000100002021-10-15 3:59PM EDT10.000.220.220.23+0.02+10.00%2,2831,47764.06%
TLRY211022P000105002021-10-15 3:59PM EDT10.500.480.480.50+0.06+14.29%5341,23564.84%
TLRY211022P000110002021-10-15 3:55PM EDT11.000.890.860.90+0.12+15.58%2441,52471.09%
TLRY211022P000115002021-10-15 2:55PM EDT11.501.341.281.40+0.14+11.67%12338882.81%
TLRY211022P000120002021-10-15 1:51PM EDT12.001.781.751.96+0.25+16.34%114263107.81%
TLRY211022P000125002021-10-15 2:52PM EDT12.502.302.222.38+0.25+12.20%225397101.56%
TLRY211022P000130002021-10-15 2:58PM EDT13.002.822.742.83+0.24+9.30%82379106.25%
TLRY211022P000135002021-10-15 3:42PM EDT13.503.263.253.40+0.49+17.69%4129144.53%
TLRY211022P000140002021-10-15 2:55PM EDT14.003.803.753.85+0.10+2.70%1668143.75%
TLRY211022P000145002021-10-15 2:14PM EDT14.504.244.254.40+0.25+6.27%593171.88%
TLRY211022P000150002021-10-15 12:44PM EDT15.004.704.704.85+0.15+3.30%20124143.75%
TLRY211022P000155002021-10-14 10:48AM EDT15.504.855.055.400.00-545232.81%
TLRY211022P000160002021-10-15 2:14PM EDT16.005.775.705.85+0.22+3.96%1663162.50%
TLRY211022P000165002021-10-14 2:40PM EDT16.505.956.206.400.00-138199.22%
TLRY211022P000170002021-10-15 10:21AM EDT17.006.706.706.85+0.29+4.52%2064181.25%
TLRY211022P000175002021-10-15 9:38AM EDT17.507.057.057.50+0.26+3.83%22187.50%
TLRY211022P000180002021-10-15 1:21PM EDT18.007.727.707.90+0.32+4.32%1099228.13%
TLRY211022P000185002021-10-13 1:34PM EDT18.508.208.208.400.00-122235.94%
TLRY211022P000190002021-10-15 1:31PM EDT19.008.718.758.85-0.04-0.46%2018245.31%
TLRY211022P000200002021-10-15 2:06PM EDT20.009.759.6010.00+0.24+2.52%535260.94%
TLRY211022P000210002021-10-15 10:31AM EDT21.0010.7110.6510.95+0.34+3.28%313275.00%
TLRY211022P000220002021-10-12 10:09AM EDT22.0011.6011.7011.900.00-16290.63%
TLRY211022P000230002021-10-14 9:54AM EDT23.0012.4012.6013.000.00-216303.13%
TLRY211022P000240002021-10-14 2:27PM EDT24.0013.4013.7013.800.00-82315.63%
TLRY211022P000250002021-10-14 9:58AM EDT25.0014.3114.6514.950.00-39328.13%
TLRY211022P000260002021-10-12 12:50PM EDT26.0015.6515.5516.050.00--3339.06%