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
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY210730C00002000 | 2021-07-19 12:09AM EDT | 2.00 | 13.75 | 11.55 | 11.65 | 0.00 | - | - | 1 | 625.00% |
| TLRY210730C00004000 | 2021-06-29 11:14AM EDT | 4.00 | 14.30 | 9.55 | 9.65 | 0.00 | - | 2 | 1 | 393.75% |
| TLRY210730C00005000 | 2021-07-23 2:02PM EDT | 5.00 | 8.62 | 8.50 | 8.65 | +0.22 | +2.62% | 3 | 21 | 428.13% |
| TLRY210730C00005500 | 2021-07-02 9:56AM EDT | 5.50 | 12.10 | 8.00 | 8.40 | 0.00 | - | 1 | 0 | 440.63% |
| TLRY210730C00007000 | 2021-07-21 10:02AM EDT | 7.00 | 7.55 | 6.50 | 6.70 | 0.00 | - | - | 9 | 225.00% |
| TLRY210730C00008000 | 2021-07-23 1:35PM EDT | 8.00 | 5.55 | 5.55 | 5.65 | -0.58 | -9.46% | 2 | 11 | 181.25% |
| TLRY210730C00009000 | 2021-07-23 10:34AM EDT | 9.00 | 4.50 | 4.55 | 4.65 | -0.65 | -12.62% | 1 | 2 | 146.88% |
| TLRY210730C00010000 | 2021-07-23 10:02AM EDT | 10.00 | 3.48 | 3.55 | 3.65 | -0.57 | -14.07% | 1 | 35 | 112.50% |
| TLRY210730C00011000 | 2021-07-23 2:54PM EDT | 11.00 | 2.73 | 2.62 | 2.72 | -0.24 | -8.08% | 63 | 1,593 | 122.66% |
| TLRY210730C00012000 | 2021-07-23 2:20PM EDT | 12.00 | 1.94 | 1.75 | 1.87 | -0.13 | -6.28% | 71 | 335 | 117.19% |
| TLRY210730C00013000 | 2021-07-23 3:55PM EDT | 13.00 | 1.10 | 1.05 | 1.10 | -0.20 | -15.38% | 703 | 623 | 109.38% |
| TLRY210730C00014000 | 2021-07-23 3:59PM EDT | 14.00 | 0.61 | 0.59 | 0.62 | -0.15 | -19.74% | 2,641 | 3,473 | 112.50% |
| TLRY210730C00015000 | 2021-07-23 3:59PM EDT | 15.00 | 0.33 | 0.32 | 0.34 | -0.13 | -28.26% | 5,684 | 6,454 | 117.38% |
| TLRY210730C00015500 | 2021-07-23 3:59PM EDT | 15.50 | 0.24 | 0.24 | 0.25 | -0.10 | -29.41% | 1,333 | 1,725 | 120.31% |
| TLRY210730C00016000 | 2021-07-23 3:54PM EDT | 16.00 | 0.19 | 0.18 | 0.19 | -0.07 | -26.92% | 1,953 | 2,792 | 123.83% |
| TLRY210730C00016500 | 2021-07-23 3:57PM EDT | 16.50 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 339 | 3,852 | 128.52% |
| TLRY210730C00017000 | 2021-07-23 3:58PM EDT | 17.00 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 1,896 | 7,197 | 131.64% |
| TLRY210730C00017500 | 2021-07-23 3:54PM EDT | 17.50 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 232 | 3,803 | 135.16% |
| TLRY210730C00018000 | 2021-07-23 3:56PM EDT | 18.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 377 | 5,550 | 142.19% |
| TLRY210730C00018500 | 2021-07-23 3:12PM EDT | 18.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 105 | 1,410 | 147.66% |
| TLRY210730C00019000 | 2021-07-23 3:59PM EDT | 19.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 105 | 2,520 | 152.34% |
| TLRY210730C00019500 | 2021-07-23 3:15PM EDT | 19.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 47 | 783 | 155.47% |
| TLRY210730C00020000 | 2021-07-23 3:47PM EDT | 20.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 291 | 5,124 | 157.81% |
| TLRY210730C00020500 | 2021-07-23 3:54PM EDT | 20.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 20 | 487 | 165.63% |
| TLRY210730C00021000 | 2021-07-23 3:58PM EDT | 21.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 53 | 1,107 | 164.06% |
| TLRY210730C00021500 | 2021-07-23 11:12AM EDT | 21.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 312 | 176.56% |
| TLRY210730C00022000 | 2021-07-23 3:44PM EDT | 22.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 12 | 1,455 | 178.13% |
| TLRY210730C00022500 | 2021-07-23 12:43PM EDT | 22.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 581 | 184.38% |
| TLRY210730C00023000 | 2021-07-23 1:12PM EDT | 23.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 19 | 1,633 | 192.19% |
| TLRY210730C00023500 | 2021-07-23 3:58PM EDT | 23.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 40 | 636 | 192.19% |
| TLRY210730C00024000 | 2021-07-23 2:16PM EDT | 24.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 1,147 | 196.88% |
| TLRY210730C00024500 | 2021-07-23 3:25PM EDT | 24.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 43 | 203.13% |
| TLRY210730C00025000 | 2021-07-23 2:47PM EDT | 25.00 | 0.02 | 0.02 | 0.02 | 0.00 | - | 39 | 687 | 209.38% |
| TLRY210730C00025500 | 2021-07-23 9:30AM EDT | 25.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 59 | 215.63% |
| TLRY210730C00026000 | 2021-07-22 12:24PM EDT | 26.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,276 | 221.88% |
| TLRY210730C00026500 | 2021-07-22 11:08AM EDT | 26.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 61 | 218.75% |
| TLRY210730C00027000 | 2021-07-22 9:30AM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 128 | 225.00% |
| TLRY210730C00027500 | 2021-07-23 10:52AM EDT | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 157 | 218.75% |
| TLRY210730C00028000 | 2021-07-22 9:30AM EDT | 28.00 | 0.10 | 0.01 | 0.02 | 0.00 | - | 2 | 140 | 234.38% |
| TLRY210730C00028500 | 2021-07-19 2:33PM EDT | 28.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 15 | 225.00% |
| TLRY210730C00029000 | 2021-07-21 9:36AM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 1,410 | 231.25% |
| TLRY210730C00029500 | 2021-07-21 9:50AM EDT | 29.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 228 | 237.50% |
| TLRY210730C00030000 | 2021-07-23 2:11PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 12 | 2,460 | 250.00% |
| TLRY210730C00031000 | 2021-07-20 11:28AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 562 | 262.50% |
| TLRY210730C00032000 | 2021-07-21 3:28PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 26 | 268.75% |
| TLRY210730C00033000 | 2021-07-21 9:33AM EDT | 33.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 62 | 275.00% |
| TLRY210730C00034000 | 2021-07-14 2:20PM EDT | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 13 | 284.38% |
| TLRY210730C00035000 | 2021-07-23 12:36PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 267 | 293.75% |
| TLRY210730C00036000 | 2021-07-22 12:46PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 318.75% |
| TLRY210730C00037000 | 2021-07-21 10:09AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 34 | 306.25% |
| TLRY210730C00038000 | 2021-07-21 10:02AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 40 | 312.50% |
| TLRY210730C00039000 | 2021-07-21 12:56PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 56 | 741 | 318.75% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY210730P00001500 | 2021-07-19 12:09AM EDT | 1.50 | 0.01 | - | 0.02 | 0.00 | - | - | 1 | 781.25% |
| TLRY210730P00007000 | 2021-07-16 3:54PM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 200 | 225.00% |
| TLRY210730P00008000 | 2021-07-20 12:58PM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 52 | 193.75% |
| TLRY210730P00009000 | 2021-07-23 12:14PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 50 | 153.13% |
| TLRY210730P00010000 | 2021-07-23 3:34PM EDT | 10.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 523 | 1,129 | 125.00% |
| TLRY210730P00011000 | 2021-07-23 3:58PM EDT | 11.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 478 | 726 | 121.09% |
| TLRY210730P00012000 | 2021-07-23 3:57PM EDT | 12.00 | 0.19 | 0.19 | 0.21 | +0.03 | +18.75% | 1,094 | 1,325 | 112.89% |
| TLRY210730P00013000 | 2021-07-23 3:59PM EDT | 13.00 | 0.49 | 0.48 | 0.49 | +0.07 | +16.67% | 1,985 | 1,689 | 109.38% |
| TLRY210730P00014000 | 2021-07-23 3:55PM EDT | 14.00 | 1.03 | 0.99 | 1.04 | +0.16 | +18.39% | 2,098 | 4,084 | 112.50% |
| TLRY210730P00015000 | 2021-07-23 3:56PM EDT | 15.00 | 1.73 | 1.72 | 1.78 | +0.21 | +13.82% | 507 | 3,330 | 119.14% |
| TLRY210730P00015500 | 2021-07-23 3:48PM EDT | 15.50 | 2.13 | 2.11 | 2.21 | +0.19 | +9.79% | 225 | 4,910 | 121.48% |
| TLRY210730P00016000 | 2021-07-23 3:34PM EDT | 16.00 | 2.54 | 2.53 | 2.64 | +0.29 | +12.89% | 170 | 3,427 | 121.88% |
| TLRY210730P00016500 | 2021-07-23 3:45PM EDT | 16.50 | 3.00 | 3.00 | 3.10 | +0.17 | +6.01% | 246 | 601 | 127.34% |
| TLRY210730P00017000 | 2021-07-23 3:57PM EDT | 17.00 | 3.56 | 3.40 | 3.60 | +0.36 | +11.25% | 76 | 917 | 125.00% |
| TLRY210730P00017500 | 2021-07-23 3:05PM EDT | 17.50 | 4.00 | 3.95 | 4.05 | +0.31 | +8.40% | 35 | 405 | 136.72% |
| TLRY210730P00018000 | 2021-07-23 3:36PM EDT | 18.00 | 4.40 | 4.45 | 4.55 | +0.25 | +6.02% | 29 | 388 | 147.66% |
| TLRY210730P00018500 | 2021-07-23 2:52PM EDT | 18.50 | 4.91 | 4.85 | 5.05 | +0.44 | +9.84% | 41 | 150 | 134.38% |
| TLRY210730P00019000 | 2021-07-23 3:56PM EDT | 19.00 | 5.46 | 5.40 | 5.80 | +0.24 | +4.60% | 70 | 189 | 201.56% |
| TLRY210730P00019500 | 2021-07-23 3:17PM EDT | 19.50 | 5.89 | 5.85 | 6.10 | +0.22 | +3.88% | 18 | 67 | 167.19% |
| TLRY210730P00020000 | 2021-07-23 1:03PM EDT | 20.00 | 6.45 | 6.35 | 6.80 | +0.25 | +4.03% | 8 | 175 | 214.84% |
| TLRY210730P00020500 | 2021-07-23 12:46PM EDT | 20.50 | 7.01 | 6.70 | 7.20 | +0.16 | +2.34% | 1 | 5 | 168.75% |
| TLRY210730P00021000 | 2021-07-23 2:26PM EDT | 21.00 | 7.30 | 7.30 | 7.55 | +0.21 | +2.96% | 9 | 132 | 153.13% |
| TLRY210730P00021500 | 2021-07-21 3:59PM EDT | 21.50 | 6.97 | 7.90 | 8.00 | 0.00 | - | 9 | 77 | 184.38% |
| TLRY210730P00022000 | 2021-07-23 1:27PM EDT | 22.00 | 8.46 | 8.40 | 8.50 | +0.94 | +12.50% | 65 | 58 | 192.19% |
| TLRY210730P00022500 | 2021-07-20 12:05PM EDT | 22.50 | 8.70 | 8.90 | 9.00 | 0.00 | - | 4 | 45 | 198.44% |
| TLRY210730P00023000 | 2021-07-22 3:40PM EDT | 23.00 | 9.42 | 9.35 | 9.55 | +0.32 | +3.52% | 23 | 13 | 206.25% |
| TLRY210730P00023500 | 2021-07-13 1:39PM EDT | 23.50 | 10.15 | 9.90 | 10.00 | +1.80 | +21.56% | 11 | 3 | 212.50% |
| TLRY210730P00024000 | 2021-07-23 10:43AM EDT | 24.00 | 10.65 | 10.25 | 10.50 | +0.41 | +4.00% | 10 | 22 | 251.56% |
| TLRY210730P00024500 | 2021-07-23 10:49AM EDT | 24.50 | 11.15 | 10.80 | 11.00 | +3.87 | +53.16% | 22 | 25 | 258.59% |
| TLRY210730P00025000 | 2021-07-23 10:17AM EDT | 25.00 | 11.55 | 11.30 | 11.45 | +1.10 | +10.53% | 1 | 44 | 231.25% |
| TLRY210730P00025500 | 2021-07-23 10:50AM EDT | 25.50 | 12.15 | 11.80 | 12.00 | +4.60 | +60.93% | 18 | 0 | 271.88% |
| TLRY210730P00026000 | 2021-07-23 10:17AM EDT | 26.00 | 12.55 | 12.30 | 12.50 | +0.15 | +1.21% | 42 | 38 | 278.13% |
| TLRY210730P00026500 | 2021-07-23 10:44AM EDT | 26.50 | 13.15 | 12.80 | 12.95 | +4.79 | +57.30% | 4 | 1 | 250.00% |
| TLRY210730P00027000 | 2021-07-21 11:42AM EDT | 27.00 | 13.40 | 13.30 | 13.50 | +1.11 | +9.03% | 1 | 3 | 290.63% |
| TLRY210730P00027500 | 2021-07-23 12:17PM EDT | 27.50 | 13.95 | 13.75 | 14.00 | +0.30 | +2.20% | 13 | 2 | 296.88% |
| TLRY210730P00028000 | 2021-07-23 2:45PM EDT | 28.00 | 14.35 | 14.30 | 14.45 | +0.42 | +3.02% | 3 | 22 | 265.63% |
| TLRY210730P00029000 | 2021-07-23 10:06AM EDT | 29.00 | 15.60 | 15.15 | 15.45 | +3.00 | +23.81% | 11 | 3 | 276.56% |
| TLRY210730P00030000 | 2021-07-23 3:05PM EDT | 30.00 | 16.45 | 16.30 | 16.50 | +3.20 | +24.15% | 17 | 13 | 324.22% |
| TLRY210730P00032000 | 2021-07-22 3:46PM EDT | 32.00 | 18.08 | 18.25 | 18.60 | 0.00 | - | 10 | 11 | 268.75% |
| TLRY210730P00033000 | 2021-07-19 12:09AM EDT | 33.00 | 18.89 | 19.35 | 19.50 | 0.00 | - | - | 1 | 278.13% |
| TLRY210730P00034000 | 2021-06-18 3:09PM EDT | 34.00 | 17.42 | 19.90 | 20.45 | 0.00 | - | 20 | 20 | 321.88% |
| TLRY210730P00035000 | 2021-07-08 9:35AM EDT | 35.00 | 19.40 | 21.10 | 21.55 | 0.00 | - | - | 1 | 400.78% |
| TLRY210730P00036000 | 2021-07-20 3:18PM EDT | 36.00 | 21.81 | 22.35 | 22.60 | 0.00 | - | 10 | 10 | 362.50% |
| TLRY210730P00039000 | 2021-07-12 2:09PM EDT | 39.00 | 22.80 | 25.20 | 25.60 | 0.00 | - | 1 | 1 | 458.59% |
© 2021 Verizon Media. All rights reserved.
