Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240405C00000500 | 2024-03-28 11:25AM EDT | 0.50 | 2.07 | 0.83 | 4.10 | +0.37 | +21.76% | 1 | 1 | 3,800.00% |
TLRY240405C00001000 | 2024-03-28 3:58PM EDT | 1.00 | 1.48 | 1.31 | 1.86 | -0.96 | -39.34% | 2 | 1 | 618.75% |
TLRY240405C00001500 | 2024-03-28 2:12PM EDT | 1.50 | 0.98 | 0.83 | 1.00 | -0.02 | -2.00% | 20 | 293 | 253.13% |
TLRY240405C00002000 | 2024-03-28 3:59PM EDT | 2.00 | 0.48 | 0.45 | 0.49 | -0.06 | -11.11% | 2,415 | 7,518 | 50.00% |
TLRY240405C00002500 | 2024-03-28 3:59PM EDT | 2.50 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 10,969 | 15,642 | 109.38% |
TLRY240405C00003000 | 2024-03-28 3:59PM EDT | 3.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 7,187 | 5,482 | 132.81% |
TLRY240405C00003500 | 2024-03-28 3:58PM EDT | 3.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,467 | 1,834 | 165.63% |
TLRY240405C00004000 | 2024-03-28 3:59PM EDT | 4.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,096 | 1,451 | 187.50% |
TLRY240405C00004500 | 2024-03-28 1:35PM EDT | 4.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 66 | 91 | 225.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240405P00000500 | 2024-03-28 1:04PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 8 | 1 | 500.00% |
TLRY240405P00001000 | 2024-03-22 9:38AM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 300.00% |
TLRY240405P00001500 | 2024-03-28 10:36AM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,990 | 175.00% |
TLRY240405P00002000 | 2024-03-28 3:59PM EDT | 2.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,083 | 2,332 | 106.25% |
TLRY240405P00002500 | 2024-03-28 3:57PM EDT | 2.50 | 0.18 | 0.17 | 0.20 | -0.01 | -5.26% | 1,868 | 1,614 | 115.63% |
TLRY240405P00003000 | 2024-03-28 3:58PM EDT | 3.00 | 0.59 | 0.59 | 0.61 | -0.02 | -3.28% | 783 | 171 | 156.25% |
TLRY240405P00003500 | 2024-03-28 2:43PM EDT | 3.50 | 1.20 | 0.76 | 1.28 | +0.07 | +6.19% | 3 | 1 | 368.75% |