Canada Markets open in 55 mins

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.8800+0.3400 (+7.49%)
At close: 04:00PM EDT
4.9600 +0.08 (+1.64%)
Pre-Market: 08:34AM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY220617C000020002022-01-05 1:03PM EDT2.004.954.604.75-0.50-9.17%1271,237.50%
TLRY220617C000030002022-01-04 11:40AM EDT3.004.153.703.900.00-10214720.31%
TLRY220617C000040002022-01-04 11:53AM EDT4.003.352.873.050.00-4173525.78%
TLRY220617C000050002022-01-05 4:50PM EDT5.002.352.242.39-0.35-12.96%32563435.16%
TLRY220617C000060002022-01-05 4:51PM EDT6.001.901.801.94-0.31-14.03%180641394.14%
TLRY220617C000070002022-01-05 4:58PM EDT7.001.471.471.48-0.26-15.03%1802,872360.16%
TLRY220617C000080002022-01-05 4:47PM EDT8.001.251.201.25-0.19-13.19%2864,158347.27%
TLRY220617C000090002022-01-05 4:28PM EDT9.001.031.001.06-0.16-13.45%1402,600338.67%
TLRY220617C000100002022-01-05 4:35PM EDT10.000.910.850.91-0.13-12.50%2956,648333.59%
TLRY220617C000110002022-01-05 4:33PM EDT11.000.770.750.79-0.11-12.50%1023,684332.42%
TLRY220617C000120002022-01-05 4:56PM EDT12.000.690.650.69-0.09-11.54%2678,266329.69%
TLRY220617C000130002022-01-05 4:59PM EDT13.000.600.590.61-0.08-11.76%15513,465330.47%
TLRY220617C000140002022-01-05 3:13PM EDT14.000.560.460.56-0.04-6.67%11,355324.61%
TLRY220617C000150002022-01-05 4:36PM EDT15.000.490.450.52-0.06-10.91%758,492330.86%
TLRY220617C000160002022-01-05 4:17PM EDT16.000.450.380.46-0.03-6.25%61389326.95%
TLRY220617C000170002022-01-04 4:56PM EDT17.000.490.350.440.00-20558330.86%
TLRY220617C000180002022-01-05 2:23PM EDT18.000.400.370.42-0.01-2.44%84,095339.84%
TLRY220617C000200002022-01-05 4:07PM EDT20.000.330.330.35-0.01-2.94%2913,069341.80%
TLRY220617C000220002022-01-05 3:19PM EDT22.000.300.280.340.00-525,802347.66%
TLRY220617C000250002022-01-05 1:54PM EDT25.000.270.210.300.00-208,509350.00%
TLRY220617C000270002022-01-04 2:31PM EDT27.000.230.200.260.00-1103,587352.73%
TLRY220617C000300002022-01-05 4:43PM EDT30.000.230.180.25+0.01+4.55%663,744361.72%
TLRY220617C000320002022-01-03 12:29PM EDT32.000.240.120.240.00-31,751357.81%
TLRY220617C000350002022-01-03 4:13PM EDT35.000.200.140.300.00-61,942383.59%
TLRY220617C000370002022-01-05 11:40AM EDT37.000.180.120.30-0.05-21.74%6447386.72%
TLRY220617C000400002022-01-05 4:39PM EDT40.000.180.120.20+0.01+5.88%1084,464377.34%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY220617P000020002021-10-20 9:30AM EDT2.000.020.000.190.00-10232.81%
TLRY220617P000030002022-01-05 11:05AM EDT3.000.130.130.21+0.01+8.33%1135171.09%
TLRY220617P000040002022-01-05 3:18PM EDT4.000.350.330.40+0.01+2.94%15370139.06%
TLRY220617P000050002022-01-05 4:43PM EDT5.000.690.680.74+0.08+13.11%261,084111.72%
TLRY220617P000060002022-01-05 4:29PM EDT6.001.181.181.23+0.24+25.53%6951467.97%
TLRY220617P000070002022-01-05 3:52PM EDT7.001.801.802.00+0.12+7.14%1411,5900.00%
TLRY220617P000080002022-01-05 3:58PM EDT8.002.562.542.62+0.26+11.30%208320.00%
TLRY220617P000090002022-01-05 4:18PM EDT9.003.363.353.45+0.24+7.69%11,6710.00%
TLRY220617P000100002022-01-05 3:44PM EDT10.004.214.204.25+0.24+6.05%106,9200.00%
TLRY220617P000110002022-01-05 3:50PM EDT11.005.105.105.20+0.31+6.47%805150.00%
TLRY220617P000120002022-01-05 10:30AM EDT12.005.655.956.10-0.05-0.88%213720.00%
TLRY220617P000130002022-01-04 4:52PM EDT13.006.606.907.050.00-4025,4520.00%
TLRY220617P000140002021-12-31 3:20PM EDT14.007.567.858.000.00-102630.00%
TLRY220617P000150002022-01-04 11:34AM EDT15.008.508.758.950.00-201,6820.00%
TLRY220617P000160002022-01-05 12:09PM EDT16.009.549.709.90+0.14+1.49%55450.00%
TLRY220617P000170002022-01-05 12:25PM EDT17.0010.5010.7010.85+0.12+1.16%2520.00%
TLRY220617P000180002022-01-04 12:48PM EDT18.0011.3011.6511.850.00-501,1430.00%
TLRY220617P000200002022-01-03 12:19PM EDT20.0012.8313.6013.800.00-38,5140.00%
TLRY220617P000220002022-01-03 4:02PM EDT22.0014.9315.5515.750.00-984230.00%
TLRY220617P000250002022-01-03 11:34AM EDT25.0017.6018.5018.700.00-32090.00%
TLRY220617P000270002022-01-04 10:30AM EDT27.0019.7620.5020.700.00-26030.00%
TLRY220617P000300002022-01-05 1:08PM EDT30.0023.3023.4523.65+0.49+2.15%11,6970.00%
TLRY220617P000320002021-12-31 1:21PM EDT32.0025.0525.4525.800.00-6570.00%
TLRY220617P000350002022-01-05 1:08PM EDT35.0028.2828.4529.05+0.57+2.06%14340.00%
TLRY220617P000370002021-12-20 4:44PM EDT37.0029.8030.4030.800.00-61430.00%
TLRY220617P000400002021-12-21 3:29PM EDT40.0032.4933.4033.650.00-102,7910.00%