Canada markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.8600+0.0700 (+1.46%)
At close: 04:00PM EDT
4.9200 +0.06 (+1.23%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY220520C000010002022-05-11 9:30AM EDT1.003.703.803.950.00-1131,525.00%
TLRY220520C000015002022-05-10 11:56AM EDT1.502.643.303.450.00-341,150.00%
TLRY220520C000020002022-05-19 11:39AM EDT2.002.902.802.99-0.08-2.68%2311,037.50%
TLRY220520C000025002022-05-16 9:46AM EDT2.502.062.312.420.00-138575.00%
TLRY220520C000030002022-05-18 12:55PM EDT3.001.931.821.930.00-1140512.50%
TLRY220520C000035002022-05-19 10:08AM EDT3.501.311.301.450.00-341375.00%
TLRY220520C000040002022-05-19 2:59PM EDT4.000.940.830.90+0.12+14.63%8592,019193.75%
TLRY220520C000045002022-05-19 3:57PM EDT4.500.400.330.40+0.06+17.65%1,6003,61887.50%
TLRY220520C000050002022-05-19 3:59PM EDT5.000.060.050.06-0.02-25.00%4,5319,155107.81%
TLRY220520C000055002022-05-19 3:56PM EDT5.500.020.010.02-0.01-33.33%4,67012,210162.50%
TLRY220520C000060002022-05-19 3:46PM EDT6.000.010.000.01-0.01-50.00%14515,259200.00%
TLRY220520C000065002022-05-19 2:29PM EDT6.500.010.000.020.00-343,286293.75%
TLRY220520C000070002022-05-19 1:41PM EDT7.000.010.000.010.00-208,700325.00%
TLRY220520C000075002022-05-19 3:02PM EDT7.500.020.000.01+0.01+100.00%92,315375.00%
TLRY220520C000080002022-05-19 1:43PM EDT8.000.010.000.010.00-1716,210412.50%
TLRY220520C000085002022-05-18 12:00PM EDT8.500.010.000.020.00-3675500.00%
TLRY220520C000090002022-05-19 1:33PM EDT9.000.010.000.010.00-57,160500.00%
TLRY220520C000095002022-05-17 12:19PM EDT9.500.010.010.010.00-30242575.00%
TLRY220520C000100002022-05-17 2:54PM EDT10.000.010.000.010.00-6732,714575.00%
TLRY220520C000105002022-05-09 2:57PM EDT10.500.020.000.010.00-25761600.00%
TLRY220520C000110002022-05-16 2:53PM EDT11.000.010.000.010.00-13,670625.00%
TLRY220520C000115002022-04-25 10:06AM EDT11.500.030.000.010.00-31143650.00%
TLRY220520C000120002022-05-17 11:39AM EDT12.000.010.000.010.00-12,716675.00%
TLRY220520C000130002022-05-17 3:59PM EDT13.000.010.000.010.00-21,114725.00%
TLRY220520C000140002022-05-18 9:34AM EDT14.000.010.000.010.00-15,435775.00%
TLRY220520C000150002022-05-19 1:53PM EDT15.000.010.000.01-0.01-50.00%33,186825.00%
TLRY220520C000160002022-05-17 1:18PM EDT16.000.010.000.010.00-20850.00%
TLRY220520C000170002022-05-19 3:42PM EDT17.000.010.000.010.00-11,101900.00%
TLRY220520C000180002022-05-16 12:11PM EDT18.000.010.000.010.00-12705950.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY220520P000010002022-05-18 1:26PM EDT1.000.010.000.010.00-17321,300.00%
TLRY220520P000020002022-05-11 9:55AM EDT2.000.020.000.010.00-144750.00%
TLRY220520P000025002022-05-16 12:06AM EDT2.500.03-0.010.00--1637.50%
TLRY220520P000030002022-05-19 11:34AM EDT3.000.010.000.010.00-5285425.00%
TLRY220520P000035002022-05-19 10:02AM EDT3.500.010.010.010.00-42,855350.00%
TLRY220520P000040002022-05-19 3:14PM EDT4.000.010.000.010.00-13048,884193.75%
TLRY220520P000045002022-05-19 3:57PM EDT4.500.020.010.02-0.01-33.33%9935,123118.75%
TLRY220520P000050002022-05-19 3:41PM EDT5.000.200.190.20-0.07-25.93%8475,380107.81%
TLRY220520P000055002022-05-19 3:59PM EDT5.500.650.630.69-0.10-13.33%112704175.00%
TLRY220520P000060002022-05-19 3:33PM EDT6.001.141.091.18-0.06-5.00%7055,198309.38%
TLRY220520P000065002022-05-19 3:48PM EDT6.501.621.581.67-0.08-4.71%19484365.63%
TLRY220520P000070002022-05-19 3:02PM EDT7.002.062.112.20-0.15-6.79%1432,718375.00%
TLRY220520P000075002022-05-19 1:39PM EDT7.502.612.582.72+0.14+5.67%12103412.50%
TLRY220520P000080002022-05-19 3:59PM EDT8.003.153.103.20-0.07-2.17%366,425450.00%
TLRY220520P000085002022-05-19 11:55AM EDT8.503.613.553.70-0.10-2.70%251687.50%
TLRY220520P000090002022-05-19 3:23PM EDT9.004.134.104.20-0.08-1.90%111,018550.00%
TLRY220520P000095002022-05-17 12:58PM EDT9.504.454.504.750.00-99900.00%
TLRY220520P000100002022-05-19 3:14PM EDT10.005.095.105.20+0.20+4.09%3017,798625.00%
TLRY220520P000105002022-05-16 11:05AM EDT10.505.605.605.700.00-236650.00%
TLRY220520P000110002022-05-19 11:02AM EDT11.006.156.056.20-0.08-1.28%31260912.50%
TLRY220520P000115002022-05-12 3:24PM EDT11.507.156.556.750.00-3032712.50%
TLRY220520P000120002022-05-19 3:26PM EDT12.007.127.107.20+0.14+2.01%19172750.00%
TLRY220520P000130002022-05-19 12:03PM EDT13.008.108.058.20-0.05-0.61%132341,043.75%
TLRY220520P000140002022-05-19 2:08PM EDT14.009.159.059.20+0.23+2.58%412851,100.00%
TLRY220520P000150002022-04-25 12:07PM EDT15.009.7510.0510.200.00-4101,156.25%
TLRY220520P000160002022-05-10 9:55AM EDT16.0011.1011.0511.200.00-2461,200.00%
TLRY220520P000170002022-05-03 9:58AM EDT17.0011.7012.0512.200.00-1111,250.00%
TLRY220520P000180002022-04-28 12:41PM EDT18.0013.9513.0513.250.00-221,000.00%