Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240510C00001000 | 2024-05-07 1:55PM EDT | 2024-05-10 | 1.02 | 0.92 | 1.00 | -0.03 | -2.86% | 9 | 81 | 512.50% |
TLRY240517C00001000 | 2024-05-06 2:43PM EDT | 2024-05-17 | 1.07 | 0.82 | 1.00 | 0.00 | - | 31 | 298 | 281.25% |
TLRY240524C00001000 | 2024-05-06 10:28AM EDT | 2024-05-24 | 1.22 | 0.74 | 1.85 | 0.00 | - | 2 | 6 | 606.25% |
TLRY240531C00001000 | 2024-05-07 3:12PM EDT | 2024-05-31 | 1.01 | 0.78 | 1.17 | -0.14 | -12.17% | 1 | 2 | 387.50% |
TLRY240607C00001000 | 2024-05-02 9:32AM EDT | 2024-06-07 | 1.50 | 0.79 | 1.32 | 0.00 | - | - | 1 | 231.25% |
TLRY240621C00001000 | 2024-05-07 11:26AM EDT | 2024-06-21 | 1.05 | 0.95 | 1.05 | -0.05 | -4.55% | 1 | 2,732 | 131.25% |
TLRY240920C00001000 | 2024-05-07 12:11PM EDT | 2024-09-20 | 1.05 | 1.00 | 1.07 | -0.13 | -11.02% | 13 | 1,835 | 99.61% |
TLRY241220C00001000 | 2024-05-03 9:48AM EDT | 2024-12-20 | 1.19 | 0.90 | 1.27 | 0.00 | - | 1 | 32 | 96.88% |
TLRY250117C00001000 | 2024-05-07 3:20PM EDT | 2025-01-17 | 1.10 | 1.09 | 1.16 | -0.05 | -4.35% | 85 | 10,158 | 104.69% |
TLRY260116C00001000 | 2024-05-07 3:58PM EDT | 2026-01-16 | 1.22 | 1.20 | 1.43 | -0.07 | -5.43% | 151 | 5,006 | 104.30% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240510P00001000 | 2024-05-03 9:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 387.50% |
TLRY240517P00001000 | 2024-05-06 2:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 212 | 212.50% |
TLRY240531P00001000 | 2024-04-30 2:02PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 446.88% |
TLRY240621P00001000 | 2024-05-07 2:35PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 1 | 774 | 168.75% |
TLRY240920P00001000 | 2024-05-07 11:31AM EDT | 2024-09-20 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 465 | 90.63% |
TLRY241220P00001000 | 2024-05-07 10:13AM EDT | 2024-12-20 | 0.10 | 0.00 | 0.16 | +0.02 | +25.00% | 198 | 113 | 87.50% |
TLRY250117P00001000 | 2024-05-07 10:12AM EDT | 2025-01-17 | 0.09 | 0.08 | 0.12 | 0.00 | - | 190 | 5,523 | 89.84% |
TLRY260116P00001000 | 2024-05-07 10:59AM EDT | 2026-01-16 | 0.22 | 0.17 | 0.23 | -0.01 | -4.35% | 7 | 2,497 | 78.13% |