Canada markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.79-0.13 (-2.20%)
At close: 04:00PM EST
5.82 +0.03 (+0.52%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY230120C000020002022-01-21 3:54PM EST2.003.953.904.10-0.35-8.14%2960496.88%
TLRY230120C000030002022-01-21 3:11PM EST3.003.253.153.30-0.05-1.52%1002,64786.33%
TLRY230120C000040002022-01-21 3:56PM EST4.002.602.592.71-0.10-3.70%601,82485.55%
TLRY230120C000050002022-01-21 3:59PM EST5.002.202.152.22-0.07-3.08%1016,93384.67%
TLRY230120C000070002022-01-21 3:54PM EST7.001.601.551.64-0.07-4.19%40911,23487.30%
TLRY230120C000100002022-01-21 3:54PM EST10.001.101.071.12-0.05-4.35%47922,99590.82%
TLRY230120C000120002022-01-21 3:52PM EST12.000.860.880.94-0.08-8.51%28831,50393.65%
TLRY230120C000150002022-01-21 3:58PM EST15.000.700.650.74-0.05-6.67%3,75216,57195.80%
TLRY230120C000170002022-01-21 3:44PM EST17.000.660.540.71+0.01+1.54%295,59698.63%
TLRY230120C000200002022-01-21 3:57PM EST20.000.500.460.53-0.18-26.47%22323,17999.32%
TLRY230120C000220002022-01-21 1:42PM EST22.000.490.460.50-0.10-16.95%95,601102.83%
TLRY230120C000250002022-01-21 3:57PM EST25.000.400.400.62-0.04-9.09%304,497110.35%
TLRY230120C000270002022-01-21 2:26PM EST27.000.390.320.59-0.07-15.22%4826110.35%
TLRY230120C000300002022-01-21 3:12PM EST30.000.350.260.550.00-655,853111.62%
TLRY230120C000320002022-01-20 1:11PM EST32.000.270.250.35-0.08-22.86%101,617106.84%
TLRY230120C000350002022-01-21 2:41PM EST35.000.300.280.33-0.04-11.76%1212,836110.74%
TLRY230120C000370002022-01-21 12:48PM EST37.000.290.240.38-0.07-19.44%123801113.28%
TLRY230120C000400002022-01-21 3:58PM EST40.000.270.260.280.00-1639,198113.09%
TLRY230120C000420002022-01-21 3:43PM EST42.000.250.180.28-0.03-10.71%132,898111.52%
TLRY230120C000450002022-01-21 3:14PM EST45.000.220.220.24-0.05-18.52%29310,290114.06%
TLRY230120C000470002022-01-12 10:08AM EST47.000.400.170.280.00-1925115.23%
TLRY230120C000500002022-01-21 3:42PM EST50.000.220.210.33-0.02-8.33%75,548121.48%
TLRY230120C000550002022-01-21 3:37PM EST55.000.200.180.47-0.01-4.76%101,900129.59%
TLRY230120C000600002022-01-19 11:40AM EST60.000.180.090.260.00-56,592118.75%
TLRY230120C000650002022-01-21 12:06PM EST65.000.190.150.22+0.01+5.56%521,403122.66%
TLRY230120C000700002022-01-20 12:02PM EST70.000.170.090.190.00-1699119.73%
TLRY230120C000750002022-01-20 12:13PM EST75.000.160.120.190.00-2531124.02%
TLRY230120C000800002022-01-18 9:30AM EST80.000.150.100.250.00-2111,463128.52%
TLRY230120C000850002022-01-21 1:53PM EST85.000.140.080.28+0.01+7.69%11,399131.25%
TLRY230120C000900002022-01-21 2:39PM EST90.000.140.100.200.00-51,100129.30%
TLRY230120C000950002022-01-19 9:40AM EST95.000.150.100.180.00-12,202129.69%
TLRY230120C001000002022-01-21 3:10PM EST100.000.110.110.14-0.04-26.67%15719,494129.30%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY230120P000020002022-01-21 3:13PM EST2.000.230.170.25+0.03+15.00%9142,58497.07%
TLRY230120P000030002022-01-21 10:59AM EST3.000.480.440.53+0.05+11.63%1,1101,67290.63%
TLRY230120P000040002022-01-21 12:00PM EST4.000.900.880.95+0.11+13.92%1,1171,65588.96%
TLRY230120P000050002022-01-21 3:07PM EST5.001.441.421.45+0.09+6.67%1193,58286.82%
TLRY230120P000070002022-01-21 3:11PM EST7.002.832.782.91+0.10+3.66%273,85489.06%
TLRY230120P000100002022-01-21 2:53PM EST10.005.295.255.45+0.14+2.72%8714,43692.87%
TLRY230120P000120002022-01-21 12:28PM EST12.007.026.507.25+0.09+1.30%3545,59082.23%
TLRY230120P000150002022-01-21 3:58PM EST15.009.959.859.95+0.15+1.53%3,5914,65695.61%
TLRY230120P000170002022-01-21 2:36PM EST17.0011.8511.2011.95+0.40+3.49%18699383.98%
TLRY230120P000200002022-01-21 2:40PM EST20.0014.6514.6514.85+0.05+0.34%17,974102.05%
TLRY230120P000220002022-01-19 1:12PM EST22.0016.7916.3516.85+0.39+2.38%32,35697.46%
TLRY230120P000250002022-01-21 2:53PM EST25.0019.5319.3519.75+0.13+0.67%111,03999.71%
TLRY230120P000270002022-01-20 10:14AM EST27.0021.1721.1521.750.00-1181595.31%
TLRY230120P000300002022-01-21 2:52PM EST30.0024.4424.2024.65+0.25+1.03%32,79997.46%
TLRY230120P000320002022-01-19 3:24PM EST32.0026.3026.2027.150.00-1,0751,054118.36%
TLRY230120P000350002022-01-21 3:42PM EST35.0029.4129.2029.70+1.26+4.48%15205105.66%
TLRY230120P000370002022-01-19 3:29PM EST37.0031.2030.7531.650.00-2223122.85%
TLRY230120P000400002022-01-21 10:58AM EST40.0034.1833.6034.70+0.13+0.38%2852129.10%
TLRY230120P000420002022-01-07 10:17AM EST42.0035.5034.1037.700.00-142181.05%
TLRY230120P000450002022-01-21 12:47PM EST45.0039.2539.0539.50+0.25+0.64%24,16693.75%
TLRY230120P000470002021-12-21 12:28PM EST47.0039.5040.5041.700.00-27135.55%
TLRY230120P000500002022-01-21 2:22PM EST50.0044.0043.8046.40-0.13-0.29%41,686160.35%
TLRY230120P000550002022-01-21 12:57PM EST55.0049.2247.0051.45+1.95+4.13%51586.72%
TLRY230120P000600002022-01-20 11:13AM EST60.0054.1652.0555.50+0.31+0.58%82,831186.72%
TLRY230120P000650002021-12-21 9:30AM EST65.0057.5957.0561.350.00-1116227.34%
TLRY230120P000700002021-11-10 6:54AM EST70.0056.5061.4561.900.00-150.00%
TLRY230120P000750002021-11-10 6:54AM EST75.0061.7066.4066.800.00-110.00%
TLRY230120P000800002021-11-29 2:47PM EST80.0070.2070.6074.850.00-422164.94%
TLRY230120P000850002021-12-31 12:11PM EST85.0077.9577.1081.500.00-18119.92%
TLRY230120P000900002021-12-23 10:27AM EST90.0082.7782.4586.450.00-862140.23%
TLRY230120P000950002021-11-23 10:14AM EST95.0084.8985.0088.750.00-3170.00%
TLRY230120P001000002022-01-20 3:00PM EST100.0094.0092.4596.500.00-1351146.29%