Log in

Tilray Options Chain (NASDAQ:TLRY)

$20.66
-0.30 (-1.43 %)
(As of 10/15/2019 01:58 AM ET)
Today's Range
$20.20
Now: $20.66
$21.35
50-Day Range
$20.90
MA: $27.19
$32.53
52-Week Range
$20.20
Now: $20.66
$178.85
Volume1.31 million shs
Average Volume1.97 million shs
Market Capitalization$2.02 billion
P/E RatioN/A
Dividend YieldN/A
Beta4.44

Options Chain

Tilray (NASDAQ:TLRY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$75.00$0.005Call01424.02324 (+1.01523)0.002184
10/18/2019$70.00$0.010Call5204.08036 (+0.737781)0.004109
10/18/2019$65.00$0.045Call0194.57472 (+1.34435)0.015634
10/18/2019$60.00$0.005Call01043.41206 (+0.429391)0.002509
10/18/2019$55.00$0.015Call0783.52167 (+0.814753)0.006733
10/18/2019$50.00$0.010Call02053.09589 (+0.551462)0.005164
10/18/2019$45.00$0.015Call01,0102.89912 (+0.615091)0.007914
10/18/2019$40.00$0.005Call53,0852.24807 (+0.583559)0.003581
10/18/2019$37.00$0.015Call0802.28515 (+0.600674)0.010285
10/18/2019$36.50$0.015Call0102.24025 (+0.600096)0.010473
10/18/2019$36.00$0.015Call0342.17584 (+0.570373)0.010074
10/18/2019$35.50$0.015Call0672.13657 (+0.551016)0.010502
10/18/2019$35.00$0.005Call121,6051.84547 (+0.382054)0.004252
10/18/2019$34.50$0.015Call0242.06357 (+0.566164)0.011755
10/18/2019$34.00$0.015Call0951.98401 (+0.523972)0.010893
10/18/2019$33.50$0.015Call0491.93784 (-0.004727)0.011286
10/18/2019$33.00$0.015Call631531.88259 (+0.301694)0.01139
10/18/2019$32.50$0.015Call0911.86325 (+0.426707)0.013057
10/18/2019$32.00$0.015Call0971.77707 (+0.284314)0.011964
10/18/2019$31.50$0.015Call0701.75415 (+0.302548)0.013747
10/18/2019$31.00$0.015Call086 (-5)1.66722 (-0.018923)0.012642
10/18/2019$30.50$0.015Call0931.61028 (+0.349143)0.013016
10/18/2019$30.00$0.020Call52,583 (+11)1.61291 (+0.365243)0.016837
10/18/2019$29.50$0.015Call0881.49277 (+0.325577)0.013888
10/18/2019$29.00$0.020Call26381 (-1)1.48918 (+0.406068)0.018021
10/18/2019$28.50$0.015Call0108 (-20)1.36956 (+0.335252)0.014954
10/18/2019$28.00$0.015Call252361.30566 (+0.321381)0.015583
10/18/2019$27.50$0.015Call30446 (-10)1.24 (+0.275248)0.016287
10/18/2019$27.00$0.015Call751,018 (+5)1.17259 (+0.235049)0.017089
10/18/2019$26.50$0.020Call14260 (+36)1.15062 (+0.225422)0.022454
10/18/2019$26.00$0.025Call23441 (+3)1.11542 (+0.197643)0.028103
10/18/2019$25.50$0.020Call4377 (-2)1.00103 (+0.133512)0.025293
10/18/2019$25.00$0.030Call1931,814 (-50)0.987408 (+0.124635)0.036582
10/18/2019$24.50$0.055Call19364 (+24)1.01471 (+0.101803)0.0605
10/18/2019$24.00$0.075Call2451,025 (+94)0.985274 (+0.149729)0.080737
10/18/2019$23.50$0.095Call326233 (+28)0.934785 (+0.091492)0.102749
10/18/2019$23.00$0.140Call1622,558 (+29)0.919313 (+0.083285)0.143322
10/18/2019$22.50$0.200Call263305 (+12)0.896187 (+0.076722)0.194567
10/18/2019$22.00$0.295Call891602 (+33)0.887588 (+0.105648)0.264813
10/18/2019$21.00$0.585Call597562 (+217)0.852777 (+0.073493)0.445573
10/18/2019$20.00$1.105Call507245 (+100)0.855767 (+0.043252)0.658567
10/18/2019$17.50$3.225Call343 (+3)1.06275 (+0.298614)0.939283
10/18/2019$15.00$5.725Call201.815330.962488
10/18/2019$12.50$8.350Call003.34394 (+1.45944)0.946384
10/18/2019$10.00$10.825Call004.423430.963973
10/18/2019$75.00$54.500Put045.97467 (+1.11934)-0.961891
10/18/2019$70.00$49.475Put0365.59693 (+1.40513)-0.96545
10/18/2019$65.00$44.475Put055.31634 (+1.0332)-0.964477
10/18/2019$60.00$39.425Put21434.75224 (+0.679645)-0.973884
10/18/2019$55.00$34.350Put0253.52816 (-0.356129)-0.994666
10/18/2019$50.00$29.375Put4773.63416 (+0.061664)-0.985243
10/18/2019$45.00$24.425Put4910 (+10)3.65916 (+0.486044)-0.968691
10/18/2019$40.00$19.425Put933,0763.21392 (-0.985857)-0.965465
10/18/2019$37.00$16.500Put043.24522 (+0.519334)-0.940539
10/18/2019$36.50$15.900Put152.70433 (+0.084162)-0.970584
10/18/2019$36.00$15.450Put164207 (-224)2.95275 (+0.442505)-0.953305
10/18/2019$35.50$14.950Put74752.88956 (+0.42315)-0.952681
10/18/2019$35.00$14.450Put22452.8268 (+0.406618)-0.951897
10/18/2019$34.50$13.925Put002.67344 (+0.233847)-0.95901
10/18/2019$34.00$13.450Put002.69875 (+0.305316)-0.950163
10/18/2019$33.50$12.975Put03 (+1)2.72231 (+0.38715)-0.941206
10/18/2019$33.00$12.500Put31362.74875 (+0.514616)-0.932199
10/18/2019$32.50$11.975Put0222.58962 (+0.412119)-0.938831
10/18/2019$32.00$11.475Put0342.52287 (+0.364607)-0.937418
10/18/2019$31.50$10.950Put0372.36105 (+0.347037)-0.944721
10/18/2019$31.00$10.425Put1882.19645 (+0.244588)-0.953001
10/18/2019$30.50$9.950Put0572.21823 (+0.330296)-0.941938
10/18/2019$30.00$9.425Put301,450 (-9)2.04757 (+0.143106)-0.950698
10/18/2019$29.50$8.825Put0810
10/18/2019$29.00$8.375Put061 (+8)1.63856 (-0.049439)-0.972167
10/18/2019$28.50$7.850Put4811.35143 (-0.311875)-0.988057
10/18/2019$28.00$7.500Put01662.01572 (+0.508834)-0.913178
10/18/2019$27.50$7.000Put12821.92261-0.909865
10/18/2019$27.00$6.475Put18814 (-94)1.76699 (+0.315971)-0.916471
10/18/2019$26.50$5.900Put0481.4 (+0.02086)-0.949256
10/18/2019$26.00$5.500Put6158 (+18)1.62848 (+0.168077)-0.897853
10/18/2019$25.50$4.950Put0631.40493-0.9162
10/18/2019$25.00$4.500Put342,509 (-5)1.42241 (+0.179187)-0.88651
10/18/2019$24.50$4.050Put61901.43642 (+0.197538)-0.85818
10/18/2019$24.00$3.550Put41397 (+2)1.32135 (+0.118879)-0.848836
10/18/2019$23.50$3.105Put2144 (-2)1.27841 (+0.102283)-0.814842
10/18/2019$23.00$2.635Put10215 (-8)1.19134 (+0.136021)-0.787474
10/18/2019$22.50$2.180Put25719 (+56)1.12583 (+0.070251)-0.750331
10/18/2019$22.00$1.770Put110570 (+8)1.06716 (+0.07807)-0.693102
10/18/2019$21.00$1.095Put1,2691,449 (+258)1.04601 (+0.093387)-0.536809
10/18/2019$20.00$0.600Put1,3952,777 (-576)1.05011 (+0.08975)-0.361981
10/18/2019$17.50$0.115Put2,2881,136 (+20)1.22878 (+0.143514)-0.087204
10/18/2019$15.00$0.040Put106447 (+38)1.6892 (+0.345235)-0.026426
10/18/2019$12.50$0.015Put106632.17546 (+0.260844)-0.008698
10/18/2019$10.00$0.005Put102,465 (+115)2.68679 (+0.486463)-0.002553
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/15/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel