UK markets close in 7 hours 6 minutes

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.95-0.59 (-6.18%)
At close: 04:00PM EST
9.05 +0.10 (+1.12%)
Pre-market: 04:23AM EST
In the money
Show:ListStraddle
Strike:12.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY211210C000120002021-12-03 3:56PM EST2021-12-100.050.000.000.00-293050.00%
TLRY211217C000120002021-12-03 3:59PM EST2021-12-170.130.000.000.00-665050.00%
TLRY211223C000120002021-12-03 3:39PM EST2021-12-230.190.000.000.00-116025.00%
TLRY211231C000120002021-12-03 3:45PM EST2021-12-310.250.000.000.00-178025.00%
TLRY220107C000120002021-12-03 1:37PM EST2022-01-070.400.000.000.00-46025.00%
TLRY220114C000120002021-12-03 3:33PM EST2022-01-140.440.000.000.00-18025.00%
TLRY220218C000120002021-12-03 3:53PM EST2022-02-180.800.000.000.00-137012.50%
TLRY220318C000120002021-12-03 3:56PM EST2022-03-181.050.000.000.00-3,822012.50%
TLRY220617C000120002021-12-03 3:42PM EST2022-06-171.630.000.000.00-404012.50%
TLRY230120C000120002021-12-03 3:59PM EST2023-01-202.550.000.000.00-31306.25%
TLRY240119C000120002021-12-03 3:47PM EST2024-01-193.750.000.000.00-11106.25%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY211210P000120002021-12-03 2:08PM EST2021-12-103.220.000.000.00-9000.00%
TLRY211217P000120002021-12-03 3:17PM EST2021-12-173.350.000.000.00-16700.00%
TLRY211223P000120002021-12-03 12:43PM EST2021-12-233.320.000.000.00-600.00%
TLRY211231P000120002021-12-03 10:33AM EST2021-12-313.230.000.000.00-1000.00%
TLRY220107P000120002021-12-02 10:08AM EST2022-01-072.950.000.000.00-100.00%
TLRY220114P000120002021-12-03 2:21PM EST2022-01-143.670.000.000.00-500.00%
TLRY220218P000120002021-12-03 3:58PM EST2022-02-183.900.000.000.00-3400.00%
TLRY220318P000120002021-12-03 1:47PM EST2022-03-184.230.000.000.00-400.00%
TLRY220617P000120002021-12-03 2:19PM EST2022-06-174.800.000.000.00-200.00%
TLRY230120P000120002021-12-03 3:23PM EST2023-01-205.750.000.000.00-3400.00%
TLRY240119P000120002021-12-02 10:10AM EST2024-01-196.520.000.000.00-100.00%