Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230120C00000500 | 2022-06-23 3:31PM EDT | 0.50 | 2.98 | 2.85 | 3.00 | 0.00 | - | - | 1 | 50.00% |
| TLRY230120C00001000 | 2022-07-01 10:13AM EDT | 1.00 | 2.17 | 2.32 | 2.54 | 0.00 | - | 5 | 43 | 75.00% |
| TLRY230120C00001500 | 2022-07-05 12:01PM EDT | 1.50 | 1.65 | 1.95 | 2.09 | 0.00 | - | 14 | 19 | 96.88% |
| TLRY230120C00002000 | 2022-07-06 11:25AM EDT | 2.00 | 1.72 | 1.56 | 1.66 | +0.30 | +21.13% | 3 | 3,265 | 87.11% |
| TLRY230120C00002500 | 2022-07-06 11:34AM EDT | 2.50 | 1.20 | 1.24 | 1.38 | +0.09 | +8.11% | 1 | 19 | 89.45% |
| TLRY230120C00003000 | 2022-07-06 10:56AM EDT | 3.00 | 1.06 | 0.99 | 1.10 | +0.06 | +6.00% | 143 | 7,323 | 87.70% |
| TLRY230120C00003500 | 2022-07-06 12:08PM EDT | 3.50 | 0.87 | 0.83 | 0.88 | +0.11 | +14.47% | 77 | 215 | 89.06% |
| TLRY230120C00004000 | 2022-07-06 11:40AM EDT | 4.00 | 0.68 | 0.69 | 0.75 | +0.05 | +7.94% | 146 | 5,669 | 91.60% |
| TLRY230120C00004500 | 2022-07-06 10:30AM EDT | 4.50 | 0.63 | 0.54 | 0.67 | +0.15 | +31.25% | 51 | 338 | 92.77% |
| TLRY230120C00005000 | 2022-07-06 12:09PM EDT | 5.00 | 0.55 | 0.50 | 0.55 | +0.05 | +10.00% | 170 | 27,115 | 95.31% |
| TLRY230120C00005500 | 2022-07-06 10:23AM EDT | 5.50 | 0.50 | 0.40 | 0.51 | +0.10 | +25.00% | 12 | 46 | 96.68% |
| TLRY230120C00006000 | 2022-07-05 1:40PM EDT | 6.00 | 0.35 | 0.39 | 0.44 | 0.00 | - | 11 | 1,210 | 99.90% |
| TLRY230120C00007000 | 2022-07-06 11:29AM EDT | 7.00 | 0.34 | 0.30 | 0.38 | +0.04 | +13.33% | 3 | 18,668 | 103.91% |
| TLRY230120C00008000 | 2022-07-06 10:54AM EDT | 8.00 | 0.28 | 0.26 | 0.30 | +0.03 | +12.00% | 5 | 3,407 | 106.45% |
| TLRY230120C00009000 | 2022-07-06 11:58AM EDT | 9.00 | 0.26 | 0.23 | 0.28 | +0.05 | +23.81% | 26 | 1,301 | 111.33% |
| TLRY230120C00010000 | 2022-07-06 12:07PM EDT | 10.00 | 0.23 | 0.22 | 0.26 | +0.02 | +9.52% | 22 | 33,373 | 116.41% |
| TLRY230120C00012000 | 2022-07-06 10:47AM EDT | 12.00 | 0.19 | 0.18 | 0.22 | +0.01 | +5.56% | 11 | 35,914 | 121.88% |
| TLRY230120C00015000 | 2022-07-06 10:16AM EDT | 15.00 | 0.22 | 0.12 | 0.18 | +0.07 | +46.67% | 1,540 | 25,615 | 126.56% |
| TLRY230120C00017000 | 2022-07-05 2:07PM EDT | 17.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 219 | 9,595 | 130.47% |
| TLRY230120C00020000 | 2022-07-06 11:01AM EDT | 20.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 154 | 25,957 | 137.11% |
| TLRY230120C00022000 | 2022-07-06 10:53AM EDT | 22.00 | 0.12 | 0.08 | 0.13 | +0.04 | +50.00% | 3 | 6,305 | 137.50% |
| TLRY230120C00025000 | 2022-07-06 9:33AM EDT | 25.00 | 0.07 | 0.08 | 0.13 | -0.01 | -12.50% | 4 | 8,677 | 143.75% |
| TLRY230120C00027000 | 2022-06-29 9:35AM EDT | 27.00 | 0.05 | 0.06 | 0.10 | 0.00 | - | 5 | 949 | 141.02% |
| TLRY230120C00030000 | 2022-07-05 3:46PM EDT | 30.00 | 0.06 | 0.05 | 0.12 | 0.00 | - | 1 | 8,659 | 147.66% |
| TLRY230120C00032000 | 2022-07-06 10:41AM EDT | 32.00 | 0.07 | 0.03 | 0.12 | +0.02 | +40.00% | 35 | 2,010 | 147.66% |
| TLRY230120C00035000 | 2022-07-01 11:20AM EDT | 35.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 9 | 8,087 | 150.00% |
| TLRY230120C00037000 | 2022-06-27 2:07PM EDT | 37.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 26 | 820 | 150.78% |
| TLRY230120C00040000 | 2022-06-30 1:45PM EDT | 40.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 6 | 10,304 | 152.34% |
| TLRY230120C00042000 | 2022-06-29 9:37AM EDT | 42.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 3,042 | 154.69% |
| TLRY230120C00045000 | 2022-07-06 10:09AM EDT | 45.00 | 0.12 | 0.01 | 0.11 | +0.07 | +140.00% | 2 | 16,184 | 157.81% |
| TLRY230120C00047000 | 2022-07-01 3:03PM EDT | 47.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 58 | 928 | 161.72% |
| TLRY230120C00050000 | 2022-06-30 3:55PM EDT | 50.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 4,651 | 162.50% |
| TLRY230120C00055000 | 2022-06-07 9:54AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,268 | 162.50% |
| TLRY230120C00060000 | 2022-06-24 12:13PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5,755 | 166.41% |
| TLRY230120C00065000 | 2022-07-06 9:38AM EDT | 65.00 | 0.04 | 0.01 | 0.09 | -0.01 | -20.00% | 23 | 1,659 | 169.53% |
| TLRY230120C00070000 | 2022-07-01 12:28PM EDT | 70.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 710 | 175.00% |
| TLRY230120C00075000 | 2022-06-29 10:44AM EDT | 75.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 761 | 173.44% |
| TLRY230120C00080000 | 2022-05-26 1:39PM EDT | 80.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 12 | 1,369 | 178.13% |
| TLRY230120C00085000 | 2022-06-08 1:33PM EDT | 85.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 6 | 1,480 | 178.13% |
| TLRY230120C00090000 | 2022-07-01 9:42AM EDT | 90.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 5 | 972 | 180.47% |
| TLRY230120C00095000 | 2022-07-05 3:26PM EDT | 95.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 2,526 | 177.34% |
| TLRY230120C00100000 | 2022-07-06 12:07PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 77 | 20,608 | 171.88% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230120P00000500 | 2022-06-30 10:05AM EDT | 0.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 10 | 165.63% |
| TLRY230120P00001000 | 2022-07-01 11:13AM EDT | 1.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 231 | 112.50% |
| TLRY230120P00001500 | 2022-07-06 11:28AM EDT | 1.50 | 0.08 | 0.06 | 0.13 | -0.06 | -42.86% | 18 | 6 | 96.88% |
| TLRY230120P00002000 | 2022-07-05 3:45PM EDT | 2.00 | 0.22 | 0.18 | 0.24 | 0.00 | - | 1 | 4,482 | 92.19% |
| TLRY230120P00002500 | 2022-06-30 9:54AM EDT | 2.50 | 0.48 | 0.36 | 0.42 | 0.00 | - | 1 | 1,111 | 90.04% |
| TLRY230120P00003000 | 2022-07-06 12:04PM EDT | 3.00 | 0.66 | 0.57 | 0.68 | -0.09 | -12.00% | 58 | 4,461 | 88.28% |
| TLRY230120P00003500 | 2022-07-01 12:51PM EDT | 3.50 | 1.10 | 0.85 | 0.98 | 0.00 | - | 6 | 19 | 87.50% |
| TLRY230120P00004000 | 2022-07-06 11:28AM EDT | 4.00 | 1.30 | 1.22 | 1.33 | -0.14 | -9.72% | 6 | 3,983 | 89.65% |
| TLRY230120P00004500 | 2022-06-29 10:18AM EDT | 4.50 | 1.76 | 1.62 | 1.72 | 0.00 | - | 1 | 202 | 91.99% |
| TLRY230120P00005000 | 2022-07-06 11:48AM EDT | 5.00 | 2.12 | 2.02 | 2.13 | -0.14 | -6.19% | 2 | 10,362 | 92.77% |
| TLRY230120P00005500 | 2022-06-27 1:16PM EDT | 5.50 | 2.41 | 2.39 | 2.58 | 0.00 | - | - | 1 | 91.99% |
| TLRY230120P00006000 | 2022-07-05 1:34PM EDT | 6.00 | 3.22 | 2.92 | 3.05 | 0.00 | - | 6 | 356 | 99.41% |
| TLRY230120P00007000 | 2022-06-28 2:24PM EDT | 7.00 | 3.87 | 3.85 | 3.95 | 0.00 | - | 15 | 3,831 | 102.15% |
| TLRY230120P00008000 | 2022-06-21 9:30AM EDT | 8.00 | 4.98 | 4.80 | 4.90 | 0.00 | - | 1 | 894 | 105.86% |
| TLRY230120P00009000 | 2022-07-06 10:11AM EDT | 9.00 | 5.65 | 5.75 | 5.85 | +0.05 | +0.89% | 67 | 890 | 107.42% |
| TLRY230120P00010000 | 2022-07-06 11:34AM EDT | 10.00 | 6.85 | 6.70 | 6.80 | -0.18 | -2.56% | 3 | 14,359 | 106.84% |
| TLRY230120P00012000 | 2022-07-06 9:44AM EDT | 12.00 | 8.85 | 8.55 | 8.80 | -0.21 | -2.32% | 1 | 37,803 | 103.91% |
| TLRY230120P00015000 | 2022-06-29 3:39PM EDT | 15.00 | 11.75 | 11.55 | 11.75 | 0.00 | - | 1 | 13,120 | 110.16% |
| TLRY230120P00017000 | 2022-06-27 10:07AM EDT | 17.00 | 13.83 | 13.60 | 13.70 | 0.00 | - | 24 | 548 | 116.80% |
| TLRY230120P00020000 | 2022-07-05 10:05AM EDT | 20.00 | 16.98 | 16.50 | 16.80 | 0.00 | - | 2 | 7,838 | 125.00% |
| TLRY230120P00022000 | 2022-06-30 10:15AM EDT | 22.00 | 18.95 | 18.55 | 18.70 | 0.00 | - | 10 | 1,914 | 121.88% |
| TLRY230120P00025000 | 2022-06-17 3:10PM EDT | 25.00 | 21.80 | 21.50 | 21.65 | 0.00 | - | 15 | 161 | 87.50% |
| TLRY230120P00027000 | 2022-06-15 10:09AM EDT | 27.00 | 23.80 | 23.50 | 23.75 | 0.00 | - | 387 | 752 | 131.64% |
| TLRY230120P00030000 | 2022-06-24 9:48AM EDT | 30.00 | 26.34 | 26.50 | 26.65 | 0.00 | - | 2 | 58 | 93.75% |
| TLRY230120P00032000 | 2022-06-01 10:56AM EDT | 32.00 | 27.69 | 28.80 | 29.00 | 0.00 | - | 6 | 34 | 195.31% |
| TLRY230120P00035000 | 2022-06-21 12:55PM EDT | 35.00 | 31.69 | 31.45 | 31.65 | 0.00 | - | 2 | 138 | 152.34% |
| TLRY230120P00037000 | 2022-06-09 2:06PM EDT | 37.00 | 33.35 | 33.50 | 33.70 | 0.00 | - | 126 | 203 | 134.38% |
| TLRY230120P00040000 | 2022-06-16 10:53AM EDT | 40.00 | 37.02 | 36.45 | 36.70 | 0.00 | - | 1 | 45 | 106.25% |
| TLRY230120P00042000 | 2022-06-17 3:06PM EDT | 42.00 | 38.76 | 38.45 | 38.70 | 0.00 | - | 1 | 23 | 106.25% |
| TLRY230120P00045000 | 2022-05-20 9:54AM EDT | 45.00 | 40.10 | 41.70 | 41.90 | 0.00 | - | 1 | 8 | 196.88% |
| TLRY230120P00047000 | 2022-02-08 4:11PM EDT | 47.00 | 41.15 | 41.45 | 41.90 | 0.00 | - | 1 | 6 | 0.00% |
| TLRY230120P00050000 | 2022-05-04 9:30AM EDT | 50.00 | 44.97 | 45.65 | 45.90 | 0.00 | - | 1 | 11 | 0.00% |
| TLRY230120P00055000 | 2022-06-02 12:02PM EDT | 55.00 | 50.62 | 51.70 | 52.05 | 0.00 | - | 3 | 1 | 218.75% |
| TLRY230120P00060000 | 2022-06-27 11:14AM EDT | 60.00 | 56.35 | 56.40 | 56.70 | 0.00 | - | 3 | 1 | 190.63% |
| TLRY230120P00065000 | 2022-04-01 1:50PM EDT | 65.00 | 57.60 | 59.90 | 60.25 | 0.00 | - | 1 | 105 | 0.00% |
| TLRY230120P00070000 | 2022-02-09 12:24PM EDT | 70.00 | 63.28 | 64.25 | 65.15 | 0.00 | - | 1 | 5 | 0.00% |
| TLRY230120P00075000 | 2022-01-24 2:55PM EDT | 75.00 | 69.51 | 68.30 | 71.05 | 0.00 | - | 5 | 6 | 0.00% |
| TLRY230120P00080000 | 2022-05-18 10:10AM EDT | 80.00 | 74.95 | 76.60 | 77.10 | 0.00 | - | 8 | 5 | 232.42% |
| TLRY230120P00085000 | 2022-05-16 1:45PM EDT | 85.00 | 80.09 | 81.45 | 82.10 | 0.00 | - | 2 | 0 | 222.27% |
| TLRY230120P00090000 | 2022-02-07 4:21PM EDT | 90.00 | 83.92 | 84.25 | 84.90 | 0.00 | - | 8 | 37 | 0.00% |
| TLRY230120P00095000 | 2022-06-03 10:27AM EDT | 95.00 | 90.72 | 91.50 | 92.20 | 0.00 | - | 1 | 0 | 240.23% |
| TLRY230120P00100000 | 2022-05-20 1:34PM EDT | 100.00 | 95.40 | 96.60 | 97.00 | 0.00 | - | 9 | 15 | 233.98% |
© 2022 Yahoo. All rights reserved.
