Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240328C00002500 | 2024-03-28 10:58AM EDT | 2024-03-28 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 6,059 | 27,804 | 46.88% |
TLRY240405C00002500 | 2024-03-28 10:58AM EDT | 2024-04-05 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 2,666 | 15,642 | 94.53% |
TLRY240412C00002500 | 2024-03-28 10:55AM EDT | 2024-04-12 | 0.25 | 0.24 | 0.25 | 0.00 | - | 1,592 | 3,428 | 107.03% |
TLRY240419C00002500 | 2024-03-28 10:58AM EDT | 2024-04-19 | 0.30 | 0.29 | 0.32 | +0.01 | +3.45% | 1,124 | 27,287 | 113.28% |
TLRY240426C00002500 | 2024-03-28 10:34AM EDT | 2024-04-26 | 0.31 | 0.31 | 0.34 | -0.01 | -3.12% | 288 | 4,298 | 106.25% |
TLRY240503C00002500 | 2024-03-28 10:53AM EDT | 2024-05-03 | 0.36 | 0.35 | 0.39 | -0.02 | -5.26% | 233 | 766 | 109.77% |
TLRY240517C00002500 | 2024-03-28 10:55AM EDT | 2024-05-17 | 0.41 | 0.41 | 0.43 | -0.01 | -2.38% | 564 | 3,505 | 107.03% |
TLRY240621C00002500 | 2024-03-28 10:34AM EDT | 2024-06-21 | 0.47 | 0.45 | 0.51 | -0.02 | -4.08% | 1,061 | 14,002 | 94.92% |
TLRY240920C00002500 | 2024-03-28 10:54AM EDT | 2024-09-20 | 0.66 | 0.65 | 0.68 | +0.01 | +1.54% | 142 | 2,190 | 93.75% |
TLRY250117C00002500 | 2024-03-28 10:48AM EDT | 2025-01-17 | 0.82 | 0.77 | 0.84 | +0.02 | +2.50% | 717 | 37,990 | 89.06% |
TLRY260116C00002500 | 2024-03-28 10:45AM EDT | 2026-01-16 | 1.15 | 1.10 | 1.29 | +0.01 | +0.88% | 134 | 1,810 | 92.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240328P00002500 | 2024-03-28 10:57AM EDT | 2024-03-28 | 0.06 | 0.05 | 0.06 | -0.02 | -28.57% | 367 | 4,809 | 137.50% |
TLRY240405P00002500 | 2024-03-28 10:51AM EDT | 2024-04-05 | 0.19 | 0.17 | 0.19 | 0.00 | - | 1,051 | 1,614 | 126.56% |
TLRY240412P00002500 | 2024-03-28 10:26AM EDT | 2024-04-12 | 0.27 | 0.24 | 0.27 | -0.01 | -3.57% | 122 | 585 | 131.25% |
TLRY240419P00002500 | 2024-03-28 9:54AM EDT | 2024-04-19 | 0.32 | 0.30 | 0.32 | +0.01 | +3.23% | 56 | 11,790 | 131.25% |
TLRY240426P00002500 | 2024-03-28 10:20AM EDT | 2024-04-26 | 0.35 | 0.30 | 0.38 | -0.01 | -2.78% | 1 | 26 | 125.78% |
TLRY240503P00002500 | 2024-03-27 3:13PM EDT | 2024-05-03 | 0.46 | 0.23 | 0.67 | 0.00 | - | 9 | 10 | 148.44% |
TLRY240517P00002500 | 2024-03-28 10:03AM EDT | 2024-05-17 | 0.45 | 0.34 | 0.48 | +0.03 | +7.14% | 9 | 123 | 115.23% |
TLRY240621P00002500 | 2024-03-27 3:02PM EDT | 2024-06-21 | 0.52 | 0.30 | 0.53 | -0.01 | -1.89% | 11 | 1,412 | 89.84% |
TLRY240920P00002500 | 2024-03-27 3:42PM EDT | 2024-09-20 | 0.74 | 0.61 | 0.73 | 0.00 | - | 35 | 163 | 100.59% |
TLRY250117P00002500 | 2024-03-28 10:16AM EDT | 2025-01-17 | 0.84 | 0.70 | 0.86 | -0.05 | -5.62% | 305 | 2,580 | 90.82% |
TLRY260116P00002500 | 2024-03-28 10:51AM EDT | 2026-01-16 | 1.07 | 0.98 | 1.08 | +0.04 | +3.88% | 25 | 432 | 81.64% |