Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240510C00001500 | 2024-05-06 11:01AM EDT | 2024-05-10 | 0.67 | 0.64 | 0.68 | +0.07 | +11.67% | 672 | 1,138 | 218.75% |
TLRY240517C00001500 | 2024-05-06 10:43AM EDT | 2024-05-17 | 0.70 | 0.64 | 0.68 | +0.12 | +20.69% | 22 | 1,767 | 140.63% |
TLRY240524C00001500 | 2024-05-06 10:07AM EDT | 2024-05-24 | 0.65 | 0.65 | 0.70 | +0.03 | +4.84% | 9 | 530 | 100.00% |
TLRY240531C00001500 | 2024-05-06 10:43AM EDT | 2024-05-31 | 0.73 | 0.65 | 0.69 | +0.12 | +19.67% | 5 | 482 | 75.00% |
TLRY240607C00001500 | 2024-05-02 3:42PM EDT | 2024-06-07 | 0.53 | 0.02 | 1.17 | 0.00 | - | - | 2 | 385.94% |
TLRY240621C00001500 | 2024-05-03 2:53PM EDT | 2024-06-21 | 0.68 | 0.64 | 0.75 | +0.06 | +9.68% | 5 | 4,155 | 84.38% |
TLRY240920C00001500 | 2024-05-06 11:04AM EDT | 2024-09-20 | 0.95 | 0.77 | 0.94 | +0.18 | +23.38% | 2 | 2,139 | 101.95% |
TLRY241115C00001500 | 2024-05-06 9:48AM EDT | 2024-11-15 | 1.43 | 0.78 | 1.05 | +0.38 | +36.19% | 2 | 1 | 100.00% |
TLRY241220C00001500 | 2024-05-02 3:00PM EDT | 2024-12-20 | 0.90 | 0.85 | 1.29 | +0.08 | +9.76% | 2 | 114 | 125.00% |
TLRY250117C00001500 | 2024-05-06 10:32AM EDT | 2025-01-17 | 0.95 | 0.81 | 0.99 | +0.08 | +9.20% | 27 | 7,530 | 83.98% |
TLRY260116C00001500 | 2024-05-06 10:35AM EDT | 2026-01-16 | 1.20 | 1.08 | 1.20 | +0.11 | +10.09% | 91 | 3,620 | 84.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240510P00001500 | 2024-05-06 10:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,436 | 175.00% |
TLRY240517P00001500 | 2024-05-06 11:10AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 327 | 2,989 | 112.50% |
TLRY240524P00001500 | 2024-05-06 10:16AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 2,013 | 112.50% |
TLRY240531P00001500 | 2024-05-06 11:03AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 60 | 548 | 103.13% |
TLRY240607P00001500 | 2024-05-03 1:51PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.06 | 0.00 | - | 60 | 29 | 106.25% |
TLRY240614P00001500 | 2024-05-03 9:57AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 4 | 103.91% |
TLRY240621P00001500 | 2024-05-06 10:29AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 73 | 3,241 | 106.25% |
TLRY240920P00001500 | 2024-05-03 9:33AM EDT | 2024-09-20 | 0.17 | 0.15 | 0.20 | -0.02 | -10.53% | 2 | 3,325 | 97.66% |
TLRY241220P00001500 | 2024-05-01 1:45PM EDT | 2024-12-20 | 0.32 | 0.16 | 0.26 | 0.00 | - | 22 | 169 | 83.59% |
TLRY250117P00001500 | 2024-05-02 3:31PM EDT | 2025-01-17 | 0.27 | 0.21 | 0.32 | -0.05 | -15.62% | 2 | 4,874 | 89.84% |
TLRY260116P00001500 | 2024-05-03 2:12PM EDT | 2026-01-16 | 0.49 | 0.27 | 0.61 | 0.00 | - | 76 | 756 | 80.47% |