Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY260116C00000500 | 2024-10-04 3:52PM EDT | 0.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,937 | 0.00% |
| TLRY260116C00001000 | 2024-10-04 3:54PM EDT | 1.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 7,320 | 0.00% |
| TLRY260116C00001500 | 2024-10-04 12:58PM EDT | 1.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5,763 | 0.00% |
| TLRY260116C00002000 | 2024-10-04 3:59PM EDT | 2.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 89 | 17,492 | 6.25% |
| TLRY260116C00002500 | 2024-10-04 3:13PM EDT | 2.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 29 | 9,369 | 12.50% |
| TLRY260116C00003000 | 2024-10-04 3:42PM EDT | 3.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 193 | 36,636 | 12.50% |
| TLRY260116C00003500 | 2024-10-03 3:15PM EDT | 3.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3,810 | 12.50% |
| TLRY260116C00004000 | 2024-10-04 3:15PM EDT | 4.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 36 | 8,148 | 25.00% |
| TLRY260116C00004500 | 2024-10-04 9:38AM EDT | 4.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,004 | 25.00% |
| TLRY260116C00005000 | 2024-10-04 12:05PM EDT | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TLRY260116C00005500 | 2024-10-04 10:14AM EDT | 5.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4,029 | 25.00% |
| TLRY260116C00007000 | 2024-10-04 3:21PM EDT | 7.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY260116P00000500 | 2024-10-04 9:38AM EDT | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TLRY260116P00001000 | 2024-10-04 12:14PM EDT | 1.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TLRY260116P00001500 | 2024-10-04 11:06AM EDT | 1.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TLRY260116P00002000 | 2024-10-02 9:56AM EDT | 2.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY260116P00002500 | 2024-09-26 2:26PM EDT | 2.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 598 | 0.00% |
| TLRY260116P00003000 | 2024-09-30 11:06AM EDT | 3.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TLRY260116P00003500 | 2024-09-23 1:52PM EDT | 3.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLRY260116P00004000 | 2024-10-01 11:06AM EDT | 4.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 9 | 516 | 0.00% |
| TLRY260116P00004500 | 2024-09-24 12:40PM EDT | 4.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY260116P00005000 | 2024-09-24 11:28AM EDT | 5.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLRY260116P00005500 | 2024-08-29 11:14AM EDT | 5.50 | 3.80 | 1.53 | 6.00 | 0.00 | - | 35 | 282 | 0.00% |
| TLRY260116P00007000 | 2024-09-05 11:04AM EDT | 7.00 | 5.30 | 5.15 | 5.50 | 0.00 | - | 4 | 0 | 60.94% |
© 2024 Yahoo. All rights reserved.