Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY221216C00000500 | 2022-08-08 10:07AM EDT | 0.50 | 3.90 | 3.35 | 3.45 | 0.00 | - | - | 1 | 0.00% |
| TLRY221216C00001000 | 2022-07-27 3:23PM EDT | 1.00 | 2.26 | 2.85 | 2.99 | 0.00 | - | - | 10 | 0.00% |
| TLRY221216C00001500 | 2022-08-10 11:11AM EDT | 1.50 | 2.53 | 2.35 | 2.50 | +0.22 | +9.52% | 1 | 20 | 0.00% |
| TLRY221216C00002000 | 2022-08-11 9:33AM EDT | 2.00 | 2.08 | 1.93 | 2.04 | -0.37 | -15.10% | 6 | 1,164 | 0.00% |
| TLRY221216C00002500 | 2022-08-11 2:10PM EDT | 2.50 | 1.60 | 1.52 | 1.65 | -0.22 | -12.09% | 2 | 159 | 58.59% |
| TLRY221216C00003000 | 2022-08-10 12:17PM EDT | 3.00 | 1.50 | 1.23 | 1.32 | +0.28 | +22.95% | 21 | 1,809 | 75.59% |
| TLRY221216C00003500 | 2022-08-11 2:22PM EDT | 3.50 | 1.03 | 1.01 | 1.05 | +0.04 | +4.04% | 36 | 682 | 82.62% |
| TLRY221216C00004000 | 2022-08-11 11:48AM EDT | 4.00 | 0.90 | 0.79 | 0.87 | +0.06 | +7.14% | 122 | 3,884 | 86.13% |
| TLRY221216C00004500 | 2022-08-11 11:47AM EDT | 4.50 | 0.80 | 0.65 | 0.73 | +0.12 | +17.65% | 38 | 283 | 90.63% |
| TLRY221216C00005000 | 2022-08-11 1:06PM EDT | 5.00 | 0.60 | 0.55 | 0.62 | +0.04 | +7.14% | 35 | 9,964 | 94.53% |
| TLRY221216C00005500 | 2022-08-11 10:30AM EDT | 5.50 | 0.57 | 0.47 | 0.54 | +0.09 | +18.75% | 29 | 393 | 98.24% |
| TLRY221216C00006000 | 2022-08-11 10:59AM EDT | 6.00 | 0.50 | 0.41 | 0.47 | +0.05 | +11.11% | 5 | 5,597 | 101.37% |
| TLRY221216C00007000 | 2022-08-11 9:53AM EDT | 7.00 | 0.40 | 0.33 | 0.38 | +0.09 | +29.03% | 40 | 5,944 | 108.01% |
| TLRY221216C00008000 | 2022-08-11 10:50AM EDT | 8.00 | 0.36 | 0.27 | 0.31 | +0.10 | +38.46% | 10 | 880 | 112.89% |
| TLRY221216C00009000 | 2022-08-11 10:59AM EDT | 9.00 | 0.27 | 0.22 | 0.27 | +0.03 | +12.50% | 50 | 1,635 | 117.19% |
| TLRY221216C00010000 | 2022-08-10 3:25PM EDT | 10.00 | 0.21 | 0.19 | 0.24 | +0.03 | +16.67% | 2 | 1,256 | 121.48% |
| TLRY221216C00011000 | 2022-08-11 10:54AM EDT | 11.00 | 0.19 | 0.17 | 0.21 | -0.03 | -13.64% | 6 | 433 | 125.00% |
| TLRY221216C00012000 | 2022-08-11 12:09PM EDT | 12.00 | 0.18 | 0.14 | 0.19 | 0.00 | - | 56 | 1,384 | 127.34% |
| TLRY221216C00013000 | 2022-08-10 3:25PM EDT | 13.00 | 0.14 | 0.13 | 0.17 | -0.04 | -22.22% | 13 | 956 | 130.47% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY221216P00000500 | 2022-07-12 1:03PM EDT | 0.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 2 | 175.00% |
| TLRY221216P00001000 | 2022-07-15 9:33AM EDT | 1.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 80 | 131.25% |
| TLRY221216P00001500 | 2022-08-01 10:12AM EDT | 1.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | - | 260 | 111.72% |
| TLRY221216P00002000 | 2022-08-09 3:58PM EDT | 2.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 13 | 504 | 100.78% |
| TLRY221216P00002500 | 2022-08-10 2:49PM EDT | 2.50 | 0.19 | 0.18 | 0.22 | 0.00 | - | 100 | 851 | 97.27% |
| TLRY221216P00003000 | 2022-08-11 12:48PM EDT | 3.00 | 0.39 | 0.37 | 0.38 | -0.02 | -4.88% | 107 | 1,979 | 97.27% |
| TLRY221216P00003500 | 2022-08-10 1:14PM EDT | 3.50 | 0.60 | 0.62 | 0.66 | +0.09 | +17.65% | 1 | 374 | 101.56% |
| TLRY221216P00004000 | 2022-08-11 10:57AM EDT | 4.00 | 0.86 | 0.92 | 0.97 | -0.10 | -10.42% | 105 | 732 | 103.91% |
| TLRY221216P00004500 | 2022-08-10 2:52PM EDT | 4.50 | 1.20 | 1.28 | 1.33 | +0.03 | +2.56% | - | 99 | 107.42% |
| TLRY221216P00005000 | 2022-08-08 9:57AM EDT | 5.00 | 1.45 | 1.65 | 1.71 | 0.00 | - | 3 | 774 | 109.38% |
| TLRY221216P00006000 | 2022-08-11 1:37PM EDT | 6.00 | 2.47 | 2.50 | 2.57 | +0.19 | +8.33% | 5 | 1,046 | 116.80% |
| TLRY221216P00007000 | 2022-08-05 9:59AM EDT | 7.00 | 3.40 | 3.40 | 3.50 | 0.00 | - | - | 57 | 124.41% |
| TLRY221216P00008000 | 2022-08-03 1:27PM EDT | 8.00 | 4.35 | 4.30 | 4.40 | 0.00 | - | 2 | 94 | 126.17% |
| TLRY221216P00009000 | 2022-08-04 2:32PM EDT | 9.00 | 5.20 | 5.25 | 5.35 | 0.00 | - | - | 143 | 130.86% |
| TLRY221216P00010000 | 2022-08-10 12:58PM EDT | 10.00 | 6.12 | 6.20 | 6.35 | -0.58 | -8.66% | - | 144 | 136.91% |
| TLRY221216P00011000 | 2022-08-10 9:48AM EDT | 11.00 | 7.27 | 7.20 | 7.30 | +0.37 | +5.36% | 3 | 124 | 141.41% |
| TLRY221216P00012000 | 2022-08-10 11:18AM EDT | 12.00 | 8.08 | 8.20 | 8.30 | +0.20 | +2.54% | 5 | 111 | 148.63% |
| TLRY221216P00013000 | 2022-08-10 12:03PM EDT | 13.00 | 9.07 | 9.15 | 9.25 | +0.22 | +2.49% | - | 293 | 147.46% |
© 2022 Yahoo. All rights reserved.
