Canada markets close in 3 hours 24 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.4250+0.1850 (+5.71%)
As of 12:35PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY230120C000005002022-06-23 3:31PM EDT0.502.982.853.000.00--150.00%
TLRY230120C000010002022-07-01 10:13AM EDT1.002.172.322.540.00-54375.00%
TLRY230120C000015002022-07-05 12:01PM EDT1.501.651.952.090.00-141996.88%
TLRY230120C000020002022-07-06 11:25AM EDT2.001.721.561.66+0.30+21.13%33,26587.11%
TLRY230120C000025002022-07-06 11:34AM EDT2.501.201.241.38+0.09+8.11%11989.45%
TLRY230120C000030002022-07-06 10:56AM EDT3.001.060.991.10+0.06+6.00%1437,32387.70%
TLRY230120C000035002022-07-06 12:08PM EDT3.500.870.830.88+0.11+14.47%7721589.06%
TLRY230120C000040002022-07-06 11:40AM EDT4.000.680.690.75+0.05+7.94%1465,66991.60%
TLRY230120C000045002022-07-06 10:30AM EDT4.500.630.540.67+0.15+31.25%5133892.77%
TLRY230120C000050002022-07-06 12:09PM EDT5.000.550.500.55+0.05+10.00%17027,11595.31%
TLRY230120C000055002022-07-06 10:23AM EDT5.500.500.400.51+0.10+25.00%124696.68%
TLRY230120C000060002022-07-05 1:40PM EDT6.000.350.390.440.00-111,21099.90%
TLRY230120C000070002022-07-06 11:29AM EDT7.000.340.300.38+0.04+13.33%318,668103.91%
TLRY230120C000080002022-07-06 10:54AM EDT8.000.280.260.30+0.03+12.00%53,407106.45%
TLRY230120C000090002022-07-06 11:58AM EDT9.000.260.230.28+0.05+23.81%261,301111.33%
TLRY230120C000100002022-07-06 12:07PM EDT10.000.230.220.26+0.02+9.52%2233,373116.41%
TLRY230120C000120002022-07-06 10:47AM EDT12.000.190.180.22+0.01+5.56%1135,914121.88%
TLRY230120C000150002022-07-06 10:16AM EDT15.000.220.120.18+0.07+46.67%1,54025,615126.56%
TLRY230120C000170002022-07-05 2:07PM EDT17.000.150.110.160.00-2199,595130.47%
TLRY230120C000200002022-07-06 11:01AM EDT20.000.120.100.150.00-15425,957137.11%
TLRY230120C000220002022-07-06 10:53AM EDT22.000.120.080.13+0.04+50.00%36,305137.50%
TLRY230120C000250002022-07-06 9:33AM EDT25.000.070.080.13-0.01-12.50%48,677143.75%
TLRY230120C000270002022-06-29 9:35AM EDT27.000.050.060.100.00-5949141.02%
TLRY230120C000300002022-07-05 3:46PM EDT30.000.060.050.120.00-18,659147.66%
TLRY230120C000320002022-07-06 10:41AM EDT32.000.070.030.12+0.02+40.00%352,010147.66%
TLRY230120C000350002022-07-01 11:20AM EDT35.000.080.040.100.00-98,087150.00%
TLRY230120C000370002022-06-27 2:07PM EDT37.000.060.010.120.00-26820150.78%
TLRY230120C000400002022-06-30 1:45PM EDT40.000.050.040.080.00-610,304152.34%
TLRY230120C000420002022-06-29 9:37AM EDT42.000.010.000.120.00-53,042154.69%
TLRY230120C000450002022-07-06 10:09AM EDT45.000.120.010.11+0.07+140.00%216,184157.81%
TLRY230120C000470002022-07-01 3:03PM EDT47.000.070.030.100.00-58928161.72%
TLRY230120C000500002022-06-30 3:55PM EDT50.000.050.010.110.00-24,651162.50%
TLRY230120C000550002022-06-07 9:54AM EDT55.000.050.000.100.00-11,268162.50%
TLRY230120C000600002022-06-24 12:13PM EDT60.000.050.000.100.00-45,755166.41%
TLRY230120C000650002022-07-06 9:38AM EDT65.000.040.010.09-0.01-20.00%231,659169.53%
TLRY230120C000700002022-07-01 12:28PM EDT70.000.050.020.090.00-1710175.00%
TLRY230120C000750002022-06-29 10:44AM EDT75.000.030.000.090.00-1761173.44%
TLRY230120C000800002022-05-26 1:39PM EDT80.000.090.000.100.00-121,369178.13%
TLRY230120C000850002022-06-08 1:33PM EDT85.000.050.000.090.00-61,480178.13%
TLRY230120C000900002022-07-01 9:42AM EDT90.000.010.010.080.00-5972180.47%
TLRY230120C000950002022-07-05 3:26PM EDT95.000.060.010.060.00-12,526177.34%
TLRY230120C001000002022-07-06 12:07PM EDT100.000.030.020.03+0.01+50.00%7720,608171.88%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY230120P000005002022-06-30 10:05AM EDT0.500.010.000.070.00-110165.63%
TLRY230120P000010002022-07-01 11:13AM EDT1.000.020.000.090.00-10231112.50%
TLRY230120P000015002022-07-06 11:28AM EDT1.500.080.060.13-0.06-42.86%18696.88%
TLRY230120P000020002022-07-05 3:45PM EDT2.000.220.180.240.00-14,48292.19%
TLRY230120P000025002022-06-30 9:54AM EDT2.500.480.360.420.00-11,11190.04%
TLRY230120P000030002022-07-06 12:04PM EDT3.000.660.570.68-0.09-12.00%584,46188.28%
TLRY230120P000035002022-07-01 12:51PM EDT3.501.100.850.980.00-61987.50%
TLRY230120P000040002022-07-06 11:28AM EDT4.001.301.221.33-0.14-9.72%63,98389.65%
TLRY230120P000045002022-06-29 10:18AM EDT4.501.761.621.720.00-120291.99%
TLRY230120P000050002022-07-06 11:48AM EDT5.002.122.022.13-0.14-6.19%210,36292.77%
TLRY230120P000055002022-06-27 1:16PM EDT5.502.412.392.580.00--191.99%
TLRY230120P000060002022-07-05 1:34PM EDT6.003.222.923.050.00-635699.41%
TLRY230120P000070002022-06-28 2:24PM EDT7.003.873.853.950.00-153,831102.15%
TLRY230120P000080002022-06-21 9:30AM EDT8.004.984.804.900.00-1894105.86%
TLRY230120P000090002022-07-06 10:11AM EDT9.005.655.755.85+0.05+0.89%67890107.42%
TLRY230120P000100002022-07-06 11:34AM EDT10.006.856.706.80-0.18-2.56%314,359106.84%
TLRY230120P000120002022-07-06 9:44AM EDT12.008.858.558.80-0.21-2.32%137,803103.91%
TLRY230120P000150002022-06-29 3:39PM EDT15.0011.7511.5511.750.00-113,120110.16%
TLRY230120P000170002022-06-27 10:07AM EDT17.0013.8313.6013.700.00-24548116.80%
TLRY230120P000200002022-07-05 10:05AM EDT20.0016.9816.5016.800.00-27,838125.00%
TLRY230120P000220002022-06-30 10:15AM EDT22.0018.9518.5518.700.00-101,914121.88%
TLRY230120P000250002022-06-17 3:10PM EDT25.0021.8021.5021.650.00-1516187.50%
TLRY230120P000270002022-06-15 10:09AM EDT27.0023.8023.5023.750.00-387752131.64%
TLRY230120P000300002022-06-24 9:48AM EDT30.0026.3426.5026.650.00-25893.75%
TLRY230120P000320002022-06-01 10:56AM EDT32.0027.6928.8029.000.00-634195.31%
TLRY230120P000350002022-06-21 12:55PM EDT35.0031.6931.4531.650.00-2138152.34%
TLRY230120P000370002022-06-09 2:06PM EDT37.0033.3533.5033.700.00-126203134.38%
TLRY230120P000400002022-06-16 10:53AM EDT40.0037.0236.4536.700.00-145106.25%
TLRY230120P000420002022-06-17 3:06PM EDT42.0038.7638.4538.700.00-123106.25%
TLRY230120P000450002022-05-20 9:54AM EDT45.0040.1041.7041.900.00-18196.88%
TLRY230120P000470002022-02-08 4:11PM EDT47.0041.1541.4541.900.00-160.00%
TLRY230120P000500002022-05-04 9:30AM EDT50.0044.9745.6545.900.00-1110.00%
TLRY230120P000550002022-06-02 12:02PM EDT55.0050.6251.7052.050.00-31218.75%
TLRY230120P000600002022-06-27 11:14AM EDT60.0056.3556.4056.700.00-31190.63%
TLRY230120P000650002022-04-01 1:50PM EDT65.0057.6059.9060.250.00-11050.00%
TLRY230120P000700002022-02-09 12:24PM EDT70.0063.2864.2565.150.00-150.00%
TLRY230120P000750002022-01-24 2:55PM EDT75.0069.5168.3071.050.00-560.00%
TLRY230120P000800002022-05-18 10:10AM EDT80.0074.9576.6077.100.00-85232.42%
TLRY230120P000850002022-05-16 1:45PM EDT85.0080.0981.4582.100.00-20222.27%
TLRY230120P000900002022-02-07 4:21PM EDT90.0083.9284.2584.900.00-8370.00%
TLRY230120P000950002022-06-03 10:27AM EDT95.0090.7291.5092.200.00-10240.23%
TLRY230120P001000002022-05-20 1:34PM EDT100.0095.4096.6097.000.00-915233.98%