Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230120C00002000 | 2022-01-21 3:54PM EST | 2.00 | 3.95 | 3.90 | 4.10 | -0.35 | -8.14% | 29 | 604 | 96.88% |
| TLRY230120C00003000 | 2022-01-21 3:11PM EST | 3.00 | 3.25 | 3.15 | 3.30 | -0.05 | -1.52% | 100 | 2,647 | 86.33% |
| TLRY230120C00004000 | 2022-01-21 3:56PM EST | 4.00 | 2.60 | 2.59 | 2.71 | -0.10 | -3.70% | 60 | 1,824 | 85.55% |
| TLRY230120C00005000 | 2022-01-21 3:59PM EST | 5.00 | 2.20 | 2.15 | 2.22 | -0.07 | -3.08% | 101 | 6,933 | 84.67% |
| TLRY230120C00007000 | 2022-01-21 3:54PM EST | 7.00 | 1.60 | 1.55 | 1.64 | -0.07 | -4.19% | 409 | 11,234 | 87.30% |
| TLRY230120C00010000 | 2022-01-21 3:54PM EST | 10.00 | 1.10 | 1.07 | 1.12 | -0.05 | -4.35% | 479 | 22,995 | 90.82% |
| TLRY230120C00012000 | 2022-01-21 3:52PM EST | 12.00 | 0.86 | 0.88 | 0.94 | -0.08 | -8.51% | 288 | 31,503 | 93.65% |
| TLRY230120C00015000 | 2022-01-21 3:58PM EST | 15.00 | 0.70 | 0.65 | 0.74 | -0.05 | -6.67% | 3,752 | 16,571 | 95.80% |
| TLRY230120C00017000 | 2022-01-21 3:44PM EST | 17.00 | 0.66 | 0.54 | 0.71 | +0.01 | +1.54% | 29 | 5,596 | 98.63% |
| TLRY230120C00020000 | 2022-01-21 3:57PM EST | 20.00 | 0.50 | 0.46 | 0.53 | -0.18 | -26.47% | 223 | 23,179 | 99.32% |
| TLRY230120C00022000 | 2022-01-21 1:42PM EST | 22.00 | 0.49 | 0.46 | 0.50 | -0.10 | -16.95% | 9 | 5,601 | 102.83% |
| TLRY230120C00025000 | 2022-01-21 3:57PM EST | 25.00 | 0.40 | 0.40 | 0.62 | -0.04 | -9.09% | 30 | 4,497 | 110.35% |
| TLRY230120C00027000 | 2022-01-21 2:26PM EST | 27.00 | 0.39 | 0.32 | 0.59 | -0.07 | -15.22% | 4 | 826 | 110.35% |
| TLRY230120C00030000 | 2022-01-21 3:12PM EST | 30.00 | 0.35 | 0.26 | 0.55 | 0.00 | - | 65 | 5,853 | 111.62% |
| TLRY230120C00032000 | 2022-01-20 1:11PM EST | 32.00 | 0.27 | 0.25 | 0.35 | -0.08 | -22.86% | 10 | 1,617 | 106.84% |
| TLRY230120C00035000 | 2022-01-21 2:41PM EST | 35.00 | 0.30 | 0.28 | 0.33 | -0.04 | -11.76% | 121 | 2,836 | 110.74% |
| TLRY230120C00037000 | 2022-01-21 12:48PM EST | 37.00 | 0.29 | 0.24 | 0.38 | -0.07 | -19.44% | 123 | 801 | 113.28% |
| TLRY230120C00040000 | 2022-01-21 3:58PM EST | 40.00 | 0.27 | 0.26 | 0.28 | 0.00 | - | 163 | 9,198 | 113.09% |
| TLRY230120C00042000 | 2022-01-21 3:43PM EST | 42.00 | 0.25 | 0.18 | 0.28 | -0.03 | -10.71% | 13 | 2,898 | 111.52% |
| TLRY230120C00045000 | 2022-01-21 3:14PM EST | 45.00 | 0.22 | 0.22 | 0.24 | -0.05 | -18.52% | 293 | 10,290 | 114.06% |
| TLRY230120C00047000 | 2022-01-12 10:08AM EST | 47.00 | 0.40 | 0.17 | 0.28 | 0.00 | - | 1 | 925 | 115.23% |
| TLRY230120C00050000 | 2022-01-21 3:42PM EST | 50.00 | 0.22 | 0.21 | 0.33 | -0.02 | -8.33% | 7 | 5,548 | 121.48% |
| TLRY230120C00055000 | 2022-01-21 3:37PM EST | 55.00 | 0.20 | 0.18 | 0.47 | -0.01 | -4.76% | 10 | 1,900 | 129.59% |
| TLRY230120C00060000 | 2022-01-19 11:40AM EST | 60.00 | 0.18 | 0.09 | 0.26 | 0.00 | - | 5 | 6,592 | 118.75% |
| TLRY230120C00065000 | 2022-01-21 12:06PM EST | 65.00 | 0.19 | 0.15 | 0.22 | +0.01 | +5.56% | 52 | 1,403 | 122.66% |
| TLRY230120C00070000 | 2022-01-20 12:02PM EST | 70.00 | 0.17 | 0.09 | 0.19 | 0.00 | - | 1 | 699 | 119.73% |
| TLRY230120C00075000 | 2022-01-20 12:13PM EST | 75.00 | 0.16 | 0.12 | 0.19 | 0.00 | - | 2 | 531 | 124.02% |
| TLRY230120C00080000 | 2022-01-18 9:30AM EST | 80.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 211 | 1,463 | 128.52% |
| TLRY230120C00085000 | 2022-01-21 1:53PM EST | 85.00 | 0.14 | 0.08 | 0.28 | +0.01 | +7.69% | 1 | 1,399 | 131.25% |
| TLRY230120C00090000 | 2022-01-21 2:39PM EST | 90.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 5 | 1,100 | 129.30% |
| TLRY230120C00095000 | 2022-01-19 9:40AM EST | 95.00 | 0.15 | 0.10 | 0.18 | 0.00 | - | 1 | 2,202 | 129.69% |
| TLRY230120C00100000 | 2022-01-21 3:10PM EST | 100.00 | 0.11 | 0.11 | 0.14 | -0.04 | -26.67% | 157 | 19,494 | 129.30% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230120P00002000 | 2022-01-21 3:13PM EST | 2.00 | 0.23 | 0.17 | 0.25 | +0.03 | +15.00% | 914 | 2,584 | 97.07% |
| TLRY230120P00003000 | 2022-01-21 10:59AM EST | 3.00 | 0.48 | 0.44 | 0.53 | +0.05 | +11.63% | 1,110 | 1,672 | 90.63% |
| TLRY230120P00004000 | 2022-01-21 12:00PM EST | 4.00 | 0.90 | 0.88 | 0.95 | +0.11 | +13.92% | 1,117 | 1,655 | 88.96% |
| TLRY230120P00005000 | 2022-01-21 3:07PM EST | 5.00 | 1.44 | 1.42 | 1.45 | +0.09 | +6.67% | 119 | 3,582 | 86.82% |
| TLRY230120P00007000 | 2022-01-21 3:11PM EST | 7.00 | 2.83 | 2.78 | 2.91 | +0.10 | +3.66% | 27 | 3,854 | 89.06% |
| TLRY230120P00010000 | 2022-01-21 2:53PM EST | 10.00 | 5.29 | 5.25 | 5.45 | +0.14 | +2.72% | 87 | 14,436 | 92.87% |
| TLRY230120P00012000 | 2022-01-21 12:28PM EST | 12.00 | 7.02 | 6.50 | 7.25 | +0.09 | +1.30% | 35 | 45,590 | 82.23% |
| TLRY230120P00015000 | 2022-01-21 3:58PM EST | 15.00 | 9.95 | 9.85 | 9.95 | +0.15 | +1.53% | 3,591 | 4,656 | 95.61% |
| TLRY230120P00017000 | 2022-01-21 2:36PM EST | 17.00 | 11.85 | 11.20 | 11.95 | +0.40 | +3.49% | 186 | 993 | 83.98% |
| TLRY230120P00020000 | 2022-01-21 2:40PM EST | 20.00 | 14.65 | 14.65 | 14.85 | +0.05 | +0.34% | 1 | 7,974 | 102.05% |
| TLRY230120P00022000 | 2022-01-19 1:12PM EST | 22.00 | 16.79 | 16.35 | 16.85 | +0.39 | +2.38% | 3 | 2,356 | 97.46% |
| TLRY230120P00025000 | 2022-01-21 2:53PM EST | 25.00 | 19.53 | 19.35 | 19.75 | +0.13 | +0.67% | 11 | 1,039 | 99.71% |
| TLRY230120P00027000 | 2022-01-20 10:14AM EST | 27.00 | 21.17 | 21.15 | 21.75 | 0.00 | - | 11 | 815 | 95.31% |
| TLRY230120P00030000 | 2022-01-21 2:52PM EST | 30.00 | 24.44 | 24.20 | 24.65 | +0.25 | +1.03% | 3 | 2,799 | 97.46% |
| TLRY230120P00032000 | 2022-01-19 3:24PM EST | 32.00 | 26.30 | 26.20 | 27.15 | 0.00 | - | 1,075 | 1,054 | 118.36% |
| TLRY230120P00035000 | 2022-01-21 3:42PM EST | 35.00 | 29.41 | 29.20 | 29.70 | +1.26 | +4.48% | 15 | 205 | 105.66% |
| TLRY230120P00037000 | 2022-01-19 3:29PM EST | 37.00 | 31.20 | 30.75 | 31.65 | 0.00 | - | 2 | 223 | 122.85% |
| TLRY230120P00040000 | 2022-01-21 10:58AM EST | 40.00 | 34.18 | 33.60 | 34.70 | +0.13 | +0.38% | 2 | 852 | 129.10% |
| TLRY230120P00042000 | 2022-01-07 10:17AM EST | 42.00 | 35.50 | 34.10 | 37.70 | 0.00 | - | 1 | 42 | 181.05% |
| TLRY230120P00045000 | 2022-01-21 12:47PM EST | 45.00 | 39.25 | 39.05 | 39.50 | +0.25 | +0.64% | 2 | 4,166 | 93.75% |
| TLRY230120P00047000 | 2021-12-21 12:28PM EST | 47.00 | 39.50 | 40.50 | 41.70 | 0.00 | - | 2 | 7 | 135.55% |
| TLRY230120P00050000 | 2022-01-21 2:22PM EST | 50.00 | 44.00 | 43.80 | 46.40 | -0.13 | -0.29% | 4 | 1,686 | 160.35% |
| TLRY230120P00055000 | 2022-01-21 12:57PM EST | 55.00 | 49.22 | 47.00 | 51.45 | +1.95 | +4.13% | 5 | 15 | 86.72% |
| TLRY230120P00060000 | 2022-01-20 11:13AM EST | 60.00 | 54.16 | 52.05 | 55.50 | +0.31 | +0.58% | 8 | 2,831 | 186.72% |
| TLRY230120P00065000 | 2021-12-21 9:30AM EST | 65.00 | 57.59 | 57.05 | 61.35 | 0.00 | - | 1 | 116 | 227.34% |
| TLRY230120P00070000 | 2021-11-10 6:54AM EST | 70.00 | 56.50 | 61.45 | 61.90 | 0.00 | - | 1 | 5 | 0.00% |
| TLRY230120P00075000 | 2021-11-10 6:54AM EST | 75.00 | 61.70 | 66.40 | 66.80 | 0.00 | - | 1 | 1 | 0.00% |
| TLRY230120P00080000 | 2021-11-29 2:47PM EST | 80.00 | 70.20 | 70.60 | 74.85 | 0.00 | - | 4 | 22 | 164.94% |
| TLRY230120P00085000 | 2021-12-31 12:11PM EST | 85.00 | 77.95 | 77.10 | 81.50 | 0.00 | - | 1 | 8 | 119.92% |
| TLRY230120P00090000 | 2021-12-23 10:27AM EST | 90.00 | 82.77 | 82.45 | 86.45 | 0.00 | - | 8 | 62 | 140.23% |
| TLRY230120P00095000 | 2021-11-23 10:14AM EST | 95.00 | 84.89 | 85.00 | 88.75 | 0.00 | - | 3 | 17 | 0.00% |
| TLRY230120P00100000 | 2022-01-20 3:00PM EST | 100.00 | 94.00 | 92.45 | 96.50 | 0.00 | - | 1 | 351 | 146.29% |
