Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220930C00000500 | 2022-09-28 10:05AM EDT | 0.50 | 2.30 | 2.43 | 2.61 | +0.08 | +3.60% | 1 | 80 | 1,412.50% |
| TLRY220930C00001000 | 2022-09-09 3:12PM EDT | 1.00 | 2.43 | 1.92 | 2.05 | 0.00 | - | 5 | 5 | 675.00% |
| TLRY220930C00002000 | 2022-09-28 11:59AM EDT | 2.00 | 0.94 | 0.97 | 1.05 | +0.14 | +17.50% | 9 | 4 | 350.00% |
| TLRY220930C00002500 | 2022-09-28 2:19PM EDT | 2.50 | 0.47 | 0.47 | 0.49 | +0.16 | +51.61% | 1,393 | 1,022 | 131.25% |
| TLRY220930C00003000 | 2022-09-28 2:37PM EDT | 3.00 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 7,087 | 10,386 | 82.81% |
| TLRY220930C00003500 | 2022-09-28 2:39PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 370 | 4,920 | 100.00% |
| TLRY220930C00004000 | 2022-09-28 11:34AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 3,188 | 162.50% |
| TLRY220930C00004500 | 2022-09-28 10:59AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 2,889 | 225.00% |
| TLRY220930C00005000 | 2022-09-28 12:45PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,651 | 262.50% |
| TLRY220930C00005500 | 2022-09-26 9:36AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,113 | 300.00% |
| TLRY220930C00006000 | 2022-09-27 11:49AM EDT | 6.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1,344 | 337.50% |
| TLRY220930C00006500 | 2022-09-23 10:12AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 803 | 375.00% |
| TLRY220930C00007000 | 2022-09-28 1:42PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 936 | 400.00% |
| TLRY220930C00007500 | 2022-09-22 3:33PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,210 | 425.00% |
| TLRY220930C00008000 | 2022-09-27 2:08PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,181 | 450.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220930P00002000 | 2022-09-28 11:04AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,061 | 225.00% |
| TLRY220930P00002500 | 2022-09-28 1:16PM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,980 | 2,307 | 112.50% |
| TLRY220930P00003000 | 2022-09-28 2:28PM EDT | 3.00 | 0.11 | 0.09 | 0.11 | -0.13 | -54.17% | 599 | 2,794 | 78.13% |
| TLRY220930P00003500 | 2022-09-28 1:56PM EDT | 3.50 | 0.58 | 0.53 | 0.54 | -0.13 | -18.31% | 36 | 938 | 100.00% |
| TLRY220930P00004000 | 2022-09-28 12:12PM EDT | 4.00 | 1.05 | 1.02 | 1.04 | -0.16 | -13.22% | 23 | 646 | 50.00% |
| TLRY220930P00004500 | 2022-09-23 3:41PM EDT | 4.50 | 1.82 | 1.50 | 1.57 | 0.00 | - | 1 | 35 | 225.00% |
| TLRY220930P00005000 | 2022-09-28 11:09AM EDT | 5.00 | 2.13 | 1.98 | 2.10 | -0.13 | -5.75% | 10 | 39 | 293.75% |
| TLRY220930P00005500 | 2022-09-26 9:53AM EDT | 5.50 | 2.95 | 2.45 | 2.64 | 0.00 | - | 2 | 5 | 362.50% |
| TLRY220930P00006000 | 2022-09-16 1:03PM EDT | 6.00 | 2.81 | 2.93 | 3.05 | 0.00 | - | 1 | 1 | 418.75% |
| TLRY220930P00006500 | 2022-09-27 9:30AM EDT | 6.50 | 3.75 | 3.45 | 3.55 | 0.00 | - | 1 | 2 | 456.25% |
| TLRY220930P00007000 | 2022-09-09 12:59PM EDT | 7.00 | 3.53 | 3.90 | 4.05 | 0.00 | - | 1 | 0 | 487.50% |
| TLRY220930P00008000 | 2022-09-21 11:48AM EDT | 8.00 | 4.97 | 4.95 | 5.05 | 0.00 | - | 4 | 8 | 550.00% |
© 2022 Yahoo. All rights reserved.
