Canada markets open in 5 hours 38 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.6800+0.1000 (+2.18%)
At close: 04:00PM EST
4.7900 +0.11 (+2.35%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY221216C000005002022-12-05 1:56PM EST0.504.450.000.000.00-200.00%
TLRY221216C000010002022-11-30 12:16PM EST1.002.670.000.000.00-400.00%
TLRY221216C000015002022-11-30 12:43PM EST1.502.160.000.000.00-200.00%
TLRY221216C000020002022-12-05 2:53PM EST2.002.700.000.000.00-1000.00%
TLRY221216C000025002022-12-05 11:25AM EST2.502.390.000.000.00-300.00%
TLRY221216C000030002022-12-05 3:02PM EST3.001.610.000.000.00-36900.00%
TLRY221216C000035002022-12-05 3:24PM EST3.501.180.000.000.00-40800.00%
TLRY221216C000040002022-12-05 3:53PM EST4.000.800.000.000.00-4,36300.00%
TLRY221216C000045002022-12-05 3:58PM EST4.500.540.000.000.00-3,13900.00%
TLRY221216C000050002022-12-05 3:59PM EST5.000.360.000.000.00-13,860012.50%
TLRY221216C000055002022-12-05 3:54PM EST5.500.230.000.000.00-4,706025.00%
TLRY221216C000060002022-12-05 3:59PM EST6.000.160.000.000.00-4,850050.00%
TLRY221216C000065002022-12-05 3:40PM EST6.500.100.000.000.00-1,236050.00%
TLRY221216C000070002022-12-05 3:58PM EST7.000.070.000.000.00-1,544050.00%
TLRY221216C000075002022-12-05 3:59PM EST7.500.050.000.000.00-189050.00%
TLRY221216C000080002022-12-05 3:29PM EST8.000.040.000.000.00-672050.00%
TLRY221216C000090002022-12-05 2:14PM EST9.000.030.000.000.00-250050.00%
TLRY221216C000100002022-12-05 3:12PM EST10.000.020.000.000.00-1,538050.00%
TLRY221216C000110002022-12-05 12:30PM EST11.000.030.000.000.00-219050.00%
TLRY221216C000120002022-12-05 2:51PM EST12.000.020.000.000.00-677050.00%
TLRY221216C000130002022-12-05 3:10PM EST13.000.030.000.000.00-1,186050.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY221216P000005002022-11-14 11:58AM EST0.500.020.000.000.00-10050.00%
TLRY221216P000010002022-10-26 12:01PM EST1.000.020.000.010.00-60375.00%
TLRY221216P000015002022-11-22 12:52PM EST1.500.010.000.000.00-15050.00%
TLRY221216P000020002022-12-01 11:39AM EST2.000.010.000.000.00-1050.00%
TLRY221216P000025002022-12-05 1:24PM EST2.500.010.000.000.00-119050.00%
TLRY221216P000030002022-12-05 3:56PM EST3.000.010.000.000.00-833050.00%
TLRY221216P000035002022-12-05 3:56PM EST3.500.050.000.000.00-1,026050.00%
TLRY221216P000040002022-12-05 3:59PM EST4.000.150.000.000.00-4,859025.00%
TLRY221216P000045002022-12-05 3:59PM EST4.500.370.000.000.00-3,00506.25%
TLRY221216P000050002022-12-05 3:59PM EST5.000.680.000.000.00-1,52100.00%
TLRY221216P000055002022-12-05 3:10PM EST5.501.110.000.000.00-19500.00%
TLRY221216P000060002022-12-05 3:29PM EST6.001.480.000.000.00-8000.00%
TLRY221216P000065002022-12-05 2:41PM EST6.501.790.000.000.00-28900.00%
TLRY221216P000070002022-12-05 3:48PM EST7.002.410.000.000.00-21300.00%
TLRY221216P000075002022-12-05 3:48PM EST7.502.890.000.000.00-1800.00%
TLRY221216P000080002022-12-05 3:41PM EST8.003.380.000.000.00-5000.00%
TLRY221216P000090002022-12-05 12:18PM EST9.004.200.000.000.00-300.00%
TLRY221216P000100002022-12-05 2:11PM EST10.005.140.000.000.00-1000.00%
TLRY221216P000110002022-12-01 9:44AM EST11.007.050.000.000.00-100.00%
TLRY221216P000120002022-12-05 10:42AM EST12.007.000.000.000.00-4800.00%
TLRY221216P000130002022-12-05 1:33PM EST13.008.170.000.000.00-400.00%