Canada Markets close in 3 hrs 25 mins

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.0450+0.1950 (+5.06%)
As of 12:35PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY221216C000005002022-08-08 10:07AM EDT0.503.903.353.450.00--10.00%
TLRY221216C000010002022-07-27 3:23PM EDT1.002.262.852.990.00--100.00%
TLRY221216C000015002022-08-10 11:11AM EDT1.502.532.352.50+0.22+9.52%1200.00%
TLRY221216C000020002022-08-11 9:33AM EDT2.002.081.932.04-0.37-15.10%61,1640.00%
TLRY221216C000025002022-08-11 2:10PM EDT2.501.601.521.65-0.22-12.09%215958.59%
TLRY221216C000030002022-08-10 12:17PM EDT3.001.501.231.32+0.28+22.95%211,80975.59%
TLRY221216C000035002022-08-11 2:22PM EDT3.501.031.011.05+0.04+4.04%3668282.62%
TLRY221216C000040002022-08-11 11:48AM EDT4.000.900.790.87+0.06+7.14%1223,88486.13%
TLRY221216C000045002022-08-11 11:47AM EDT4.500.800.650.73+0.12+17.65%3828390.63%
TLRY221216C000050002022-08-11 1:06PM EDT5.000.600.550.62+0.04+7.14%359,96494.53%
TLRY221216C000055002022-08-11 10:30AM EDT5.500.570.470.54+0.09+18.75%2939398.24%
TLRY221216C000060002022-08-11 10:59AM EDT6.000.500.410.47+0.05+11.11%55,597101.37%
TLRY221216C000070002022-08-11 9:53AM EDT7.000.400.330.38+0.09+29.03%405,944108.01%
TLRY221216C000080002022-08-11 10:50AM EDT8.000.360.270.31+0.10+38.46%10880112.89%
TLRY221216C000090002022-08-11 10:59AM EDT9.000.270.220.27+0.03+12.50%501,635117.19%
TLRY221216C000100002022-08-10 3:25PM EDT10.000.210.190.24+0.03+16.67%21,256121.48%
TLRY221216C000110002022-08-11 10:54AM EDT11.000.190.170.21-0.03-13.64%6433125.00%
TLRY221216C000120002022-08-11 12:09PM EDT12.000.180.140.190.00-561,384127.34%
TLRY221216C000130002022-08-10 3:25PM EDT13.000.140.130.17-0.04-22.22%13956130.47%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY221216P000005002022-07-12 1:03PM EDT0.500.040.000.020.00--2175.00%
TLRY221216P000010002022-07-15 9:33AM EDT1.000.010.000.040.00--80131.25%
TLRY221216P000015002022-08-01 10:12AM EDT1.500.040.030.060.00--260111.72%
TLRY221216P000020002022-08-09 3:58PM EDT2.000.100.080.110.00-13504100.78%
TLRY221216P000025002022-08-10 2:49PM EDT2.500.190.180.220.00-10085197.27%
TLRY221216P000030002022-08-11 12:48PM EDT3.000.390.370.38-0.02-4.88%1071,97997.27%
TLRY221216P000035002022-08-10 1:14PM EDT3.500.600.620.66+0.09+17.65%1374101.56%
TLRY221216P000040002022-08-11 10:57AM EDT4.000.860.920.97-0.10-10.42%105732103.91%
TLRY221216P000045002022-08-10 2:52PM EDT4.501.201.281.33+0.03+2.56%-99107.42%
TLRY221216P000050002022-08-08 9:57AM EDT5.001.451.651.710.00-3774109.38%
TLRY221216P000060002022-08-11 1:37PM EDT6.002.472.502.57+0.19+8.33%51,046116.80%
TLRY221216P000070002022-08-05 9:59AM EDT7.003.403.403.500.00--57124.41%
TLRY221216P000080002022-08-03 1:27PM EDT8.004.354.304.400.00-294126.17%
TLRY221216P000090002022-08-04 2:32PM EDT9.005.205.255.350.00--143130.86%
TLRY221216P000100002022-08-10 12:58PM EDT10.006.126.206.35-0.58-8.66%-144136.91%
TLRY221216P000110002022-08-10 9:48AM EDT11.007.277.207.30+0.37+5.36%3124141.41%
TLRY221216P000120002022-08-10 11:18AM EDT12.008.088.208.30+0.20+2.54%5111148.63%
TLRY221216P000130002022-08-10 12:03PM EDT13.009.079.159.25+0.22+2.49%-293147.46%