Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240510C00003500 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 147 | 1,623 | 218.75% |
TLRY240517C00003500 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,592 | 3,907 | 171.88% |
TLRY240524C00003500 | 2024-05-03 3:22PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 851 | 349 | 146.88% |
TLRY240531C00003500 | 2024-05-03 2:37PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 262 | 2,352 | 139.06% |
TLRY240607C00003500 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 630 | 1,263 | 135.16% |
TLRY240621C00003500 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 389 | 11,560 | 121.88% |
TLRY240920C00003500 | 2024-05-03 3:41PM EDT | 2024-09-20 | 0.21 | 0.23 | 0.25 | +0.01 | +5.00% | 99 | 6,075 | 111.33% |
TLRY241220C00003500 | 2024-05-03 2:32PM EDT | 2024-12-20 | 0.39 | 0.27 | 0.41 | +0.09 | +30.00% | 15 | 327 | 102.34% |
TLRY250117C00003500 | 2024-05-03 2:55PM EDT | 2025-01-17 | 0.36 | 0.32 | 0.35 | +0.02 | +5.88% | 1,192 | 9,347 | 95.90% |
TLRY260116C00003500 | 2024-05-03 2:44PM EDT | 2026-01-16 | 0.70 | 0.60 | 0.73 | +0.07 | +11.11% | 146 | 2,204 | 92.19% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240510P00003500 | 2024-05-03 3:47PM EDT | 2024-05-10 | 1.47 | 1.19 | 1.67 | +0.07 | +5.00% | 3 | 11 | 253.13% |
TLRY240517P00003500 | 2024-05-02 1:48PM EDT | 2024-05-17 | 1.48 | 1.40 | 1.72 | 0.00 | - | 1 | 12 | 296.88% |
TLRY240524P00003500 | 2024-04-09 3:50PM EDT | 2024-05-24 | 0.70 | 1.40 | 1.65 | 0.00 | - | - | 1 | 220.31% |
TLRY240621P00003500 | 2024-05-02 1:48PM EDT | 2024-06-21 | 1.52 | 1.43 | 1.55 | 0.00 | - | 1 | 4,014 | 128.91% |
TLRY240920P00003500 | 2024-04-30 1:28PM EDT | 2024-09-20 | 1.62 | 1.55 | 1.79 | 0.00 | - | 186 | 260 | 117.19% |
TLRY250117P00003500 | 2024-04-23 2:34PM EDT | 2025-01-17 | 1.86 | 1.66 | 1.80 | 0.00 | - | 2 | 13,016 | 95.31% |
TLRY260116P00003500 | 2024-05-02 10:53AM EDT | 2026-01-16 | 2.00 | 1.87 | 2.57 | 0.00 | - | 50 | 308 | 106.84% |