Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220520C00001000 | 2022-05-11 9:30AM EDT | 1.00 | 3.70 | 3.80 | 3.95 | 0.00 | - | 1 | 13 | 1,525.00% |
| TLRY220520C00001500 | 2022-05-10 11:56AM EDT | 1.50 | 2.64 | 3.30 | 3.45 | 0.00 | - | 3 | 4 | 1,150.00% |
| TLRY220520C00002000 | 2022-05-19 11:39AM EDT | 2.00 | 2.90 | 2.80 | 2.99 | -0.08 | -2.68% | 2 | 31 | 1,037.50% |
| TLRY220520C00002500 | 2022-05-16 9:46AM EDT | 2.50 | 2.06 | 2.31 | 2.42 | 0.00 | - | 1 | 38 | 575.00% |
| TLRY220520C00003000 | 2022-05-18 12:55PM EDT | 3.00 | 1.93 | 1.82 | 1.93 | 0.00 | - | 11 | 40 | 512.50% |
| TLRY220520C00003500 | 2022-05-19 10:08AM EDT | 3.50 | 1.31 | 1.30 | 1.45 | 0.00 | - | 3 | 41 | 375.00% |
| TLRY220520C00004000 | 2022-05-19 2:59PM EDT | 4.00 | 0.94 | 0.83 | 0.90 | +0.12 | +14.63% | 859 | 2,019 | 193.75% |
| TLRY220520C00004500 | 2022-05-19 3:57PM EDT | 4.50 | 0.40 | 0.33 | 0.40 | +0.06 | +17.65% | 1,600 | 3,618 | 87.50% |
| TLRY220520C00005000 | 2022-05-19 3:59PM EDT | 5.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 4,531 | 9,155 | 107.81% |
| TLRY220520C00005500 | 2022-05-19 3:56PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4,670 | 12,210 | 162.50% |
| TLRY220520C00006000 | 2022-05-19 3:46PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 145 | 15,259 | 200.00% |
| TLRY220520C00006500 | 2022-05-19 2:29PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 3,286 | 293.75% |
| TLRY220520C00007000 | 2022-05-19 1:41PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 8,700 | 325.00% |
| TLRY220520C00007500 | 2022-05-19 3:02PM EDT | 7.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 9 | 2,315 | 375.00% |
| TLRY220520C00008000 | 2022-05-19 1:43PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 16,210 | 412.50% |
| TLRY220520C00008500 | 2022-05-18 12:00PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 675 | 500.00% |
| TLRY220520C00009000 | 2022-05-19 1:33PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,160 | 500.00% |
| TLRY220520C00009500 | 2022-05-17 12:19PM EDT | 9.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 30 | 242 | 575.00% |
| TLRY220520C00010000 | 2022-05-17 2:54PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 32,714 | 575.00% |
| TLRY220520C00010500 | 2022-05-09 2:57PM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 761 | 600.00% |
| TLRY220520C00011000 | 2022-05-16 2:53PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,670 | 625.00% |
| TLRY220520C00011500 | 2022-04-25 10:06AM EDT | 11.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 31 | 143 | 650.00% |
| TLRY220520C00012000 | 2022-05-17 11:39AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,716 | 675.00% |
| TLRY220520C00013000 | 2022-05-17 3:59PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,114 | 725.00% |
| TLRY220520C00014000 | 2022-05-18 9:34AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,435 | 775.00% |
| TLRY220520C00015000 | 2022-05-19 1:53PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 3,186 | 825.00% |
| TLRY220520C00016000 | 2022-05-17 1:18PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 850.00% |
| TLRY220520C00017000 | 2022-05-19 3:42PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,101 | 900.00% |
| TLRY220520C00018000 | 2022-05-16 12:11PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 705 | 950.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220520P00001000 | 2022-05-18 1:26PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 32 | 1,300.00% |
| TLRY220520P00002000 | 2022-05-11 9:55AM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 750.00% |
| TLRY220520P00002500 | 2022-05-16 12:06AM EDT | 2.50 | 0.03 | - | 0.01 | 0.00 | - | - | 1 | 637.50% |
| TLRY220520P00003000 | 2022-05-19 11:34AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 285 | 425.00% |
| TLRY220520P00003500 | 2022-05-19 10:02AM EDT | 3.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 4 | 2,855 | 350.00% |
| TLRY220520P00004000 | 2022-05-19 3:14PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 48,884 | 193.75% |
| TLRY220520P00004500 | 2022-05-19 3:57PM EDT | 4.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 993 | 5,123 | 118.75% |
| TLRY220520P00005000 | 2022-05-19 3:41PM EDT | 5.00 | 0.20 | 0.19 | 0.20 | -0.07 | -25.93% | 847 | 5,380 | 107.81% |
| TLRY220520P00005500 | 2022-05-19 3:59PM EDT | 5.50 | 0.65 | 0.63 | 0.69 | -0.10 | -13.33% | 112 | 704 | 175.00% |
| TLRY220520P00006000 | 2022-05-19 3:33PM EDT | 6.00 | 1.14 | 1.09 | 1.18 | -0.06 | -5.00% | 705 | 5,198 | 309.38% |
| TLRY220520P00006500 | 2022-05-19 3:48PM EDT | 6.50 | 1.62 | 1.58 | 1.67 | -0.08 | -4.71% | 19 | 484 | 365.63% |
| TLRY220520P00007000 | 2022-05-19 3:02PM EDT | 7.00 | 2.06 | 2.11 | 2.20 | -0.15 | -6.79% | 143 | 2,718 | 375.00% |
| TLRY220520P00007500 | 2022-05-19 1:39PM EDT | 7.50 | 2.61 | 2.58 | 2.72 | +0.14 | +5.67% | 12 | 103 | 412.50% |
| TLRY220520P00008000 | 2022-05-19 3:59PM EDT | 8.00 | 3.15 | 3.10 | 3.20 | -0.07 | -2.17% | 36 | 6,425 | 450.00% |
| TLRY220520P00008500 | 2022-05-19 11:55AM EDT | 8.50 | 3.61 | 3.55 | 3.70 | -0.10 | -2.70% | 2 | 51 | 687.50% |
| TLRY220520P00009000 | 2022-05-19 3:23PM EDT | 9.00 | 4.13 | 4.10 | 4.20 | -0.08 | -1.90% | 11 | 1,018 | 550.00% |
| TLRY220520P00009500 | 2022-05-17 12:58PM EDT | 9.50 | 4.45 | 4.50 | 4.75 | 0.00 | - | 9 | 9 | 900.00% |
| TLRY220520P00010000 | 2022-05-19 3:14PM EDT | 10.00 | 5.09 | 5.10 | 5.20 | +0.20 | +4.09% | 30 | 17,798 | 625.00% |
| TLRY220520P00010500 | 2022-05-16 11:05AM EDT | 10.50 | 5.60 | 5.60 | 5.70 | 0.00 | - | 2 | 36 | 650.00% |
| TLRY220520P00011000 | 2022-05-19 11:02AM EDT | 11.00 | 6.15 | 6.05 | 6.20 | -0.08 | -1.28% | 31 | 260 | 912.50% |
| TLRY220520P00011500 | 2022-05-12 3:24PM EDT | 11.50 | 7.15 | 6.55 | 6.75 | 0.00 | - | 30 | 32 | 712.50% |
| TLRY220520P00012000 | 2022-05-19 3:26PM EDT | 12.00 | 7.12 | 7.10 | 7.20 | +0.14 | +2.01% | 19 | 172 | 750.00% |
| TLRY220520P00013000 | 2022-05-19 12:03PM EDT | 13.00 | 8.10 | 8.05 | 8.20 | -0.05 | -0.61% | 13 | 234 | 1,043.75% |
| TLRY220520P00014000 | 2022-05-19 2:08PM EDT | 14.00 | 9.15 | 9.05 | 9.20 | +0.23 | +2.58% | 41 | 285 | 1,100.00% |
| TLRY220520P00015000 | 2022-04-25 12:07PM EDT | 15.00 | 9.75 | 10.05 | 10.20 | 0.00 | - | 4 | 10 | 1,156.25% |
| TLRY220520P00016000 | 2022-05-10 9:55AM EDT | 16.00 | 11.10 | 11.05 | 11.20 | 0.00 | - | 2 | 46 | 1,200.00% |
| TLRY220520P00017000 | 2022-05-03 9:58AM EDT | 17.00 | 11.70 | 12.05 | 12.20 | 0.00 | - | 1 | 11 | 1,250.00% |
| TLRY220520P00018000 | 2022-04-28 12:41PM EDT | 18.00 | 13.95 | 13.05 | 13.25 | 0.00 | - | 2 | 2 | 1,000.00% |
© 2022 Yahoo. All rights reserved.
