Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY221216C00000500 | 2022-12-05 1:56PM EST | 0.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY221216C00001000 | 2022-11-30 12:16PM EST | 1.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLRY221216C00001500 | 2022-11-30 12:43PM EST | 1.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY221216C00002000 | 2022-12-05 2:53PM EST | 2.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLRY221216C00002500 | 2022-12-05 11:25AM EST | 2.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLRY221216C00003000 | 2022-12-05 3:02PM EST | 3.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.00% |
| TLRY221216C00003500 | 2022-12-05 3:24PM EST | 3.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| TLRY221216C00004000 | 2022-12-05 3:53PM EST | 4.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4,363 | 0 | 0.00% |
| TLRY221216C00004500 | 2022-12-05 3:58PM EST | 4.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3,139 | 0 | 0.00% |
| TLRY221216C00005000 | 2022-12-05 3:59PM EST | 5.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13,860 | 0 | 12.50% |
| TLRY221216C00005500 | 2022-12-05 3:54PM EST | 5.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4,706 | 0 | 25.00% |
| TLRY221216C00006000 | 2022-12-05 3:59PM EST | 6.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,850 | 0 | 50.00% |
| TLRY221216C00006500 | 2022-12-05 3:40PM EST | 6.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,236 | 0 | 50.00% |
| TLRY221216C00007000 | 2022-12-05 3:58PM EST | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,544 | 0 | 50.00% |
| TLRY221216C00007500 | 2022-12-05 3:59PM EST | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 50.00% |
| TLRY221216C00008000 | 2022-12-05 3:29PM EST | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 50.00% |
| TLRY221216C00009000 | 2022-12-05 2:14PM EST | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| TLRY221216C00010000 | 2022-12-05 3:12PM EST | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,538 | 0 | 50.00% |
| TLRY221216C00011000 | 2022-12-05 12:30PM EST | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 50.00% |
| TLRY221216C00012000 | 2022-12-05 2:51PM EST | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 50.00% |
| TLRY221216C00013000 | 2022-12-05 3:10PM EST | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 50.00% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY221216P00000500 | 2022-11-14 11:58AM EST | 0.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLRY221216P00001000 | 2022-10-26 12:01PM EST | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 375.00% |
| TLRY221216P00001500 | 2022-11-22 12:52PM EST | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TLRY221216P00002000 | 2022-12-01 11:39AM EST | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY221216P00002500 | 2022-12-05 1:24PM EST | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| TLRY221216P00003000 | 2022-12-05 3:56PM EST | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 50.00% |
| TLRY221216P00003500 | 2022-12-05 3:56PM EST | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 50.00% |
| TLRY221216P00004000 | 2022-12-05 3:59PM EST | 4.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,859 | 0 | 25.00% |
| TLRY221216P00004500 | 2022-12-05 3:59PM EST | 4.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,005 | 0 | 6.25% |
| TLRY221216P00005000 | 2022-12-05 3:59PM EST | 5.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,521 | 0 | 0.00% |
| TLRY221216P00005500 | 2022-12-05 3:10PM EST | 5.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| TLRY221216P00006000 | 2022-12-05 3:29PM EST | 6.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TLRY221216P00006500 | 2022-12-05 2:41PM EST | 6.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| TLRY221216P00007000 | 2022-12-05 3:48PM EST | 7.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| TLRY221216P00007500 | 2022-12-05 3:48PM EST | 7.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TLRY221216P00008000 | 2022-12-05 3:41PM EST | 8.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLRY221216P00009000 | 2022-12-05 12:18PM EST | 9.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLRY221216P00010000 | 2022-12-05 2:11PM EST | 10.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLRY221216P00011000 | 2022-12-01 9:44AM EST | 11.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY221216P00012000 | 2022-12-05 10:42AM EST | 12.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TLRY221216P00013000 | 2022-12-05 1:33PM EST | 13.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
