Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240524C00001000 | 2024-05-03 2:25PM EDT | 1.00 | 1.20 | 0.26 | 1.21 | +0.40 | +50.00% | 2 | 6 | 339.06% |
TLRY240524C00001500 | 2024-05-03 3:55PM EDT | 1.50 | 0.62 | 0.55 | 0.65 | +0.07 | +12.73% | 313 | 222 | 50.00% |
TLRY240524C00002000 | 2024-05-03 3:58PM EDT | 2.00 | 0.26 | 0.25 | 0.28 | +0.04 | +18.18% | 527 | 3,563 | 107.81% |
TLRY240524C00002500 | 2024-05-03 3:41PM EDT | 2.50 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 653 | 2,544 | 123.44% |
TLRY240524C00003000 | 2024-05-03 3:18PM EDT | 3.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 264 | 2,839 | 134.38% |
TLRY240524C00003500 | 2024-05-03 3:22PM EDT | 3.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 851 | 349 | 146.88% |
TLRY240524C00004000 | 2024-05-03 11:10AM EDT | 4.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 502 | 237 | 165.63% |
TLRY240524C00004500 | 2024-05-03 11:10AM EDT | 4.50 | 0.03 | 0.02 | 0.10 | 0.00 | - | 4 | 257 | 226.56% |
TLRY240524C00005000 | 2024-05-01 9:32AM EDT | 5.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 12 | 144 | 206.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240524P00001500 | 2024-05-02 12:16PM EDT | 1.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 2,011 | 112.50% |
TLRY240524P00002000 | 2024-05-03 2:38PM EDT | 2.00 | 0.17 | 0.16 | 0.19 | -0.07 | -29.17% | 363 | 430 | 113.28% |
TLRY240524P00002500 | 2024-05-03 10:48AM EDT | 2.50 | 0.49 | 0.50 | 0.74 | -0.11 | -18.33% | 2 | 227 | 178.13% |
TLRY240524P00003000 | 2024-05-01 2:19PM EDT | 3.00 | 1.03 | 0.92 | 1.02 | 0.00 | - | 3 | 8 | 145.31% |
TLRY240524P00003500 | 2024-04-09 3:50PM EDT | 3.50 | 0.70 | 1.40 | 1.65 | 0.00 | - | - | 1 | 220.31% |