Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230210C00001000 | 2023-01-30 1:41PM EST | 1.00 | 2.07 | 2.09 | 4.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY230210C00001500 | 2023-01-25 2:03PM EST | 1.50 | 1.60 | 1.57 | 3.85 | 0.00 | - | - | 1 | 1,871.88% |
| TLRY230210C00002000 | 2023-02-03 12:04PM EST | 2.00 | 1.30 | 0.51 | 3.35 | -0.34 | -20.73% | 7 | 5 | 1,015.63% |
| TLRY230210C00002500 | 2023-02-03 2:02PM EST | 2.50 | 0.73 | 0.71 | 1.59 | -0.17 | -18.89% | 301 | 45 | 526.56% |
| TLRY230210C00003000 | 2023-02-03 3:59PM EST | 3.00 | 0.23 | 0.23 | 0.26 | -0.15 | -39.47% | 1,514 | 2,465 | 75.00% |
| TLRY230210C00003500 | 2023-02-03 3:59PM EST | 3.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 6,473 | 13,818 | 87.50% |
| TLRY230210C00004000 | 2023-02-03 3:51PM EST | 4.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,176 | 11,637 | 115.63% |
| TLRY230210C00004500 | 2023-02-03 3:47PM EST | 4.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 1,287 | 131.25% |
| TLRY230210C00005000 | 2023-02-03 9:52AM EST | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 360 | 181.25% |
| TLRY230210C00005500 | 2023-02-03 1:54PM EST | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 212.50% |
| TLRY230210C00006000 | 2023-02-02 3:23PM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 212.50% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230210P00002000 | 2023-02-02 9:30AM EST | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 319 | 187.50% |
| TLRY230210P00002500 | 2023-02-03 2:38PM EST | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 900 | 377 | 118.75% |
| TLRY230210P00003000 | 2023-02-03 3:57PM EST | 3.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,305 | 1,451 | 67.19% |
| TLRY230210P00003500 | 2023-02-03 3:58PM EST | 3.50 | 0.33 | 0.32 | 0.34 | +0.09 | +37.50% | 368 | 999 | 75.00% |
| TLRY230210P00004000 | 2023-02-03 3:13PM EST | 4.00 | 0.84 | 0.77 | 0.95 | +0.32 | +61.54% | 17 | 172 | 168.75% |
| TLRY230210P00004500 | 2023-02-03 3:15PM EST | 4.50 | 1.00 | 0.65 | 3.40 | -0.31 | -23.66% | 18 | 34 | 671.88% |
| TLRY230210P00005000 | 2023-02-01 2:02PM EST | 5.00 | 1.22 | 0.34 | 3.85 | +1.22 | - | - | 1 | 457.81% |
| TLRY230210P00005500 | 2023-01-30 1:12PM EST | 5.50 | 2.39 | 0.63 | 4.15 | +2.39 | - | - | 8 | 337.50% |
| TLRY230210P00006000 | 2023-01-19 3:22PM EST | 6.00 | 3.05 | 0.70 | 4.80 | 0.00 | - | - | 1 | 1,684.38% |
© 2023 Yahoo. All rights reserved.
