Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY260116C00000500 | 2024-05-01 2:19PM EDT | 0.50 | 1.50 | 1.51 | 1.78 | -0.45 | -23.08% | 138 | 2,311 | 116.41% |
| TLRY260116C00001000 | 2024-05-01 3:57PM EDT | 1.00 | 1.28 | 1.25 | 1.51 | -0.67 | -34.36% | 173 | 4,731 | 109.38% |
| TLRY260116C00001500 | 2024-05-01 1:33PM EDT | 1.50 | 1.02 | 1.00 | 1.18 | -0.27 | -20.93% | 247 | 3,445 | 93.55% |
| TLRY260116C00002000 | 2024-05-01 3:59PM EDT | 2.00 | 0.90 | 0.86 | 0.98 | -0.35 | -28.00% | 357 | 6,576 | 91.99% |
| TLRY260116C00002500 | 2024-05-01 3:53PM EDT | 2.50 | 0.78 | 0.75 | 0.81 | -0.35 | -30.97% | 685 | 5,773 | 90.23% |
| TLRY260116C00003000 | 2024-05-01 2:12PM EDT | 3.00 | 0.68 | 0.67 | 0.74 | -0.22 | -24.44% | 335 | 7,971 | 92.58% |
| TLRY260116C00003500 | 2024-05-01 12:12PM EDT | 3.50 | 0.60 | 0.60 | 0.70 | -0.28 | -31.82% | 53 | 2,161 | 94.92% |
| TLRY260116C00004000 | 2024-05-01 3:00PM EDT | 4.00 | 0.63 | 0.52 | 0.69 | -0.12 | -16.00% | 36 | 5,478 | 96.88% |
| TLRY260116C00004500 | 2024-05-01 11:48AM EDT | 4.50 | 0.55 | 0.50 | 0.69 | -0.14 | -20.29% | 103 | 639 | 101.17% |
| TLRY260116C00005000 | 2024-05-01 1:33PM EDT | 5.00 | 0.50 | 0.45 | 0.51 | -0.18 | -26.47% | 89 | 4,092 | 94.92% |
| TLRY260116C00005500 | 2024-05-01 1:14PM EDT | 5.50 | 0.44 | 0.40 | 0.47 | -0.20 | -31.25% | 20 | 4,071 | 94.53% |
| TLRY260116C00007000 | 2024-05-01 3:55PM EDT | 7.00 | 0.34 | 0.33 | 0.35 | -0.17 | -33.33% | 819 | 3,092 | 94.53% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY260116P00000500 | 2024-05-01 9:56AM EDT | 0.50 | 0.07 | 0.03 | 0.06 | +0.01 | +16.67% | 103 | 347 | 82.81% |
| TLRY260116P00001000 | 2024-05-01 3:58PM EDT | 1.00 | 0.23 | 0.23 | 0.24 | +0.01 | +4.55% | 18 | 2,469 | 85.55% |
| TLRY260116P00001500 | 2024-05-01 3:57PM EDT | 1.50 | 0.51 | 0.46 | 0.52 | +0.04 | +8.51% | 136 | 708 | 82.81% |
| TLRY260116P00002000 | 2024-05-01 3:58PM EDT | 2.00 | 0.86 | 0.81 | 0.87 | +0.10 | +13.16% | 64 | 1,040 | 85.16% |
| TLRY260116P00002500 | 2024-05-01 3:56PM EDT | 2.50 | 1.20 | 1.18 | 1.21 | +0.15 | +14.29% | 19 | 677 | 83.59% |
| TLRY260116P00003000 | 2024-05-01 10:34AM EDT | 3.00 | 1.59 | 1.53 | 1.60 | +0.14 | +9.66% | 2 | 377 | 80.86% |
| TLRY260116P00003500 | 2024-04-30 3:24PM EDT | 3.50 | 1.80 | 1.93 | 2.09 | 0.00 | - | 76 | 258 | 83.59% |
| TLRY260116P00004000 | 2024-04-19 12:07PM EDT | 4.00 | 2.50 | 2.36 | 2.67 | 0.00 | - | 2 | 245 | 90.23% |
| TLRY260116P00004500 | 2024-05-01 11:14AM EDT | 4.50 | 2.86 | 2.77 | 2.98 | +0.09 | +3.25% | 2 | 172 | 82.23% |
| TLRY260116P00005000 | 2024-04-29 11:47AM EDT | 5.00 | 3.40 | 3.25 | 4.00 | 0.00 | - | 10 | 181 | 110.55% |
| TLRY260116P00005500 | 2024-04-29 12:49PM EDT | 5.50 | 3.90 | 3.70 | 3.85 | 0.00 | - | 3 | 235 | 80.66% |
| TLRY260116P00007000 | 2024-04-30 2:20PM EDT | 7.00 | 5.20 | 2.50 | 5.60 | 0.00 | - | 2 | 3 | 121.68% |
© 2024 Yahoo. All rights reserved.