TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY200710C000020002020-06-15 3:32PM EDT2.005.905.005.150.00-10696.88%
TLRY200710C000025002020-06-25 11:33AM EDT2.505.654.554.600.00--0581.25%
TLRY200710C000055002020-07-02 1:53PM EDT5.501.521.441.52-0.32-17.39%21112.50%
TLRY200710C000060002020-07-02 3:38PM EDT6.000.951.041.12-0.15-13.64%3331134.38%
TLRY200710C000065002020-07-02 3:54PM EDT6.500.550.620.64-0.13-19.12%984102.73%
TLRY200710C000070002020-07-02 3:59PM EDT7.000.280.350.41-0.14-33.33%705283112.11%
TLRY200710C000075002020-07-02 3:57PM EDT7.500.150.190.20-0.10-40.00%5751,359110.94%
TLRY200710C000080002020-07-02 3:59PM EDT8.000.090.100.12-0.06-40.00%2,0222,407118.75%
TLRY200710C000085002020-07-02 3:59PM EDT8.500.050.070.08-0.03-37.50%2971,892131.25%
TLRY200710C000090002020-07-02 3:58PM EDT9.000.040.040.05-0.02-33.33%1,5032,262137.50%
TLRY200710C000095002020-07-02 3:54PM EDT9.500.030.030.04-0.01-25.00%16526150.00%
TLRY200710C000100002020-07-02 3:56PM EDT10.000.020.020.03-0.01-33.33%1291,623159.38%
TLRY200710C000105002020-07-01 1:02PM EDT10.500.020.010.000.00-40447137.50%
TLRY200710C000110002020-07-02 1:50PM EDT11.000.020.000.03+0.01+100.00%2001,458175.00%
TLRY200710C000115002020-06-30 1:47PM EDT11.500.020.000.030.00-2131187.50%
TLRY200710C000120002020-06-29 11:04AM EDT12.000.050.000.020.00-5209190.63%
TLRY200710C000125002020-06-29 3:13PM EDT12.500.030.000.000.00-141650.00%
TLRY200710C000130002020-06-24 10:18AM EDT13.000.070.000.000.00-11650.00%
TLRY200710C000135002020-06-26 10:11AM EDT13.500.040.000.030.00-10786237.50%
TLRY200710C000140002020-06-25 3:30PM EDT14.000.060.000.030.00-124246.88%
TLRY200710C000145002020-06-25 3:45PM EDT14.500.070.000.030.00-7202256.25%
TLRY200710C000150002020-06-26 2:35PM EDT15.000.030.000.030.00-11375268.75%
TLRY200710C000155002020-06-26 3:54PM EDT15.500.040.002.030.00-21737.11%
TLRY200710C000160002020-06-23 10:00AM EDT16.000.020.002.030.00-50750.78%
TLRY200710C000165002020-06-15 11:58AM EDT16.500.050.002.030.00--1764.06%
TLRY200710C000170002020-06-22 6:52PM EDT17.000.110.000.070.00-33340.63%
TLRY200710C000175002020-06-19 12:27PM EDT17.500.060.000.010.00-10275.00%
TLRY200710C000200002020-06-22 12:35PM EDT20.000.020.000.030.00-11343.75%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY200710P000040002020-06-18 1:32PM EDT4.000.040.000.030.00--2225.00%
TLRY200710P000045002020-07-01 2:35PM EDT4.500.030.000.030.00-48181.25%
TLRY200710P000050002020-06-30 3:42PM EDT5.000.020.010.030.00-220150.00%
TLRY200710P000055002020-07-02 3:45PM EDT5.500.040.020.030.00-286317118.75%
TLRY200710P000060002020-07-02 3:41PM EDT6.000.070.070.08-0.06-46.15%695,321113.28%
TLRY200710P000065002020-07-02 3:57PM EDT6.500.220.180.19-0.06-21.43%609676107.81%
TLRY200710P000070002020-07-02 3:48PM EDT7.000.480.380.50-0.06-11.11%701893117.58%
TLRY200710P000075002020-07-02 3:56PM EDT7.500.850.810.86-0.06-6.59%111816141.41%
TLRY200710P000080002020-07-02 3:43PM EDT8.001.281.131.220.00-89164128.13%
TLRY200710P000085002020-07-02 1:09PM EDT8.501.651.601.68+0.03+1.85%32203143.75%
TLRY200710P000090002020-07-01 11:48AM EDT9.002.112.082.15+0.02+0.96%638156.25%
TLRY200710P000095002020-07-02 2:00PM EDT9.502.602.532.62-0.02-0.76%638150.00%
TLRY200710P000100002020-07-02 12:02PM EDT10.003.033.053.15-0.07-2.26%1276189.06%
TLRY200710P000105002020-06-29 3:16PM EDT10.503.143.453.650.00-222150.00%
TLRY200710P000110002020-07-02 1:26PM EDT11.004.064.054.10+0.56+16.00%1320203.13%
TLRY200710P000115002020-06-18 1:31PM EDT11.503.854.504.600.00-11178.13%
TLRY200710P000120002020-06-15 3:48PM EDT12.003.655.005.150.00-4530231.25%
TLRY200710P000125002020-06-22 9:30AM EDT12.505.105.605.600.00-13270.31%
TLRY200710P000130002020-06-15 1:07PM EDT13.005.306.006.100.00-55212.50%
TLRY200710P000135002020-06-24 12:26PM EDT13.505.716.506.600.00-16225.00%
TLRY200710P000170002020-06-30 1:31PM EDT17.0010.0710.0010.150.00-151340.63%
TLRY200710P000200002020-06-26 10:03AM EDT20.0012.3012.9513.150.00-30105331.25%