Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240503C00001500 | 2024-05-01 3:38PM EDT | 2024-05-03 | 0.50 | 0.44 | 0.74 | -0.44 | -46.81% | 327 | 770 | 481.25% |
TLRY240510C00001500 | 2024-05-01 3:39PM EDT | 2024-05-10 | 0.53 | 0.51 | 0.55 | -0.45 | -45.92% | 470 | 684 | 125.00% |
TLRY240517C00001500 | 2024-05-01 3:21PM EDT | 2024-05-17 | 0.54 | 0.40 | 0.56 | -0.47 | -46.53% | 821 | 1,102 | 139.06% |
TLRY240524C00001500 | 2024-05-01 2:57PM EDT | 2024-05-24 | 0.58 | 0.55 | 0.59 | -0.34 | -36.96% | 197 | 37 | 125.00% |
TLRY240531C00001500 | 2024-05-01 2:59PM EDT | 2024-05-31 | 0.61 | 0.57 | 0.90 | -0.51 | -45.54% | 268 | 226 | 216.41% |
TLRY240621C00001500 | 2024-05-01 3:41PM EDT | 2024-06-21 | 0.58 | 0.58 | 0.66 | -0.42 | -42.00% | 751 | 4,207 | 111.72% |
TLRY240920C00001500 | 2024-05-01 2:35PM EDT | 2024-09-20 | 0.73 | 0.68 | 0.80 | -0.40 | -35.40% | 164 | 1,912 | 100.78% |
TLRY241220C00001500 | 2024-05-01 1:42PM EDT | 2024-12-20 | 0.82 | 0.62 | 1.14 | +0.18 | +28.12% | 35 | 89 | 108.20% |
TLRY250117C00001500 | 2024-05-01 3:02PM EDT | 2025-01-17 | 0.85 | 0.83 | 0.87 | -0.35 | -29.17% | 672 | 7,388 | 96.09% |
TLRY260116C00001500 | 2024-05-01 1:33PM EDT | 2026-01-16 | 1.02 | 1.00 | 1.18 | -0.27 | -20.93% | 247 | 3,445 | 93.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240503P00001500 | 2024-05-01 2:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,137 | 3,329 | 225.00% |
TLRY240510P00001500 | 2024-05-01 3:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,488 | 6,091 | 112.50% |
TLRY240517P00001500 | 2024-05-01 3:56PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 669 | 2,821 | 126.56% |
TLRY240524P00001500 | 2024-05-01 11:15AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 90 | 1,996 | 125.00% |
TLRY240531P00001500 | 2024-05-01 3:22PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 305 | 452 | 125.00% |
TLRY240607P00001500 | 2024-05-01 10:36AM EDT | 2024-06-07 | 0.26 | 0.06 | 0.10 | +0.20 | +333.33% | 11 | 26 | 118.75% |
TLRY240621P00001500 | 2024-05-01 3:37PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 400 | 3,313 | 111.72% |
TLRY240920P00001500 | 2024-05-01 2:59PM EDT | 2024-09-20 | 0.21 | 0.21 | 0.22 | +0.04 | +23.53% | 97 | 3,268 | 99.22% |
TLRY241220P00001500 | 2024-05-01 1:45PM EDT | 2024-12-20 | 0.32 | 0.28 | 0.34 | +0.08 | +33.33% | 22 | 147 | 97.66% |
TLRY250117P00001500 | 2024-05-01 11:10AM EDT | 2025-01-17 | 0.34 | 0.31 | 0.35 | +0.09 | +36.00% | 95 | 4,840 | 96.09% |
TLRY260116P00001500 | 2024-05-01 3:57PM EDT | 2026-01-16 | 0.51 | 0.46 | 0.52 | +0.04 | +8.51% | 136 | 708 | 82.81% |