Canada markets close in 1 hour 5 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.9700+0.1700 (+6.07%)
As of 02:55PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY220930C000005002022-09-28 10:05AM EDT0.502.302.432.61+0.08+3.60%1801,412.50%
TLRY220930C000010002022-09-09 3:12PM EDT1.002.431.922.050.00-55675.00%
TLRY220930C000020002022-09-28 11:59AM EDT2.000.940.971.05+0.14+17.50%94350.00%
TLRY220930C000025002022-09-28 2:19PM EDT2.500.470.470.49+0.16+51.61%1,3931,022131.25%
TLRY220930C000030002022-09-28 2:37PM EDT3.000.070.070.08+0.03+75.00%7,08710,38682.81%
TLRY220930C000035002022-09-28 2:39PM EDT3.500.010.000.010.00-3704,920100.00%
TLRY220930C000040002022-09-28 11:34AM EDT4.000.010.000.010.00-333,188162.50%
TLRY220930C000045002022-09-28 10:59AM EDT4.500.010.000.010.00-1532,889225.00%
TLRY220930C000050002022-09-28 12:45PM EDT5.000.010.000.010.00-311,651262.50%
TLRY220930C000055002022-09-26 9:36AM EDT5.500.010.000.010.00-21,113300.00%
TLRY220930C000060002022-09-27 11:49AM EDT6.000.040.000.010.00-11,344337.50%
TLRY220930C000065002022-09-23 10:12AM EDT6.500.010.000.010.00-14803375.00%
TLRY220930C000070002022-09-28 1:42PM EDT7.000.010.000.010.00-8936400.00%
TLRY220930C000075002022-09-22 3:33PM EDT7.500.010.000.010.00-91,210425.00%
TLRY220930C000080002022-09-27 2:08PM EDT8.000.010.000.010.00-162,181450.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY220930P000020002022-09-28 11:04AM EDT2.000.010.000.010.00-17,061225.00%
TLRY220930P000025002022-09-28 1:16PM EDT2.500.020.000.010.00-2,9802,307112.50%
TLRY220930P000030002022-09-28 2:28PM EDT3.000.110.090.11-0.13-54.17%5992,79478.13%
TLRY220930P000035002022-09-28 1:56PM EDT3.500.580.530.54-0.13-18.31%36938100.00%
TLRY220930P000040002022-09-28 12:12PM EDT4.001.051.021.04-0.16-13.22%2364650.00%
TLRY220930P000045002022-09-23 3:41PM EDT4.501.821.501.570.00-135225.00%
TLRY220930P000050002022-09-28 11:09AM EDT5.002.131.982.10-0.13-5.75%1039293.75%
TLRY220930P000055002022-09-26 9:53AM EDT5.502.952.452.640.00-25362.50%
TLRY220930P000060002022-09-16 1:03PM EDT6.002.812.933.050.00-11418.75%
TLRY220930P000065002022-09-27 9:30AM EDT6.503.753.453.550.00-12456.25%
TLRY220930P000070002022-09-09 12:59PM EDT7.003.533.904.050.00-10487.50%
TLRY220930P000080002022-09-21 11:48AM EDT8.004.974.955.050.00-48550.00%