Canada Markets open in 7 hrs 25 mins

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.3000+0.4000 (+10.26%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY220812C000005002022-07-21 12:07PM EDT0.503.503.303.40+0.20+6.06%200.00%
TLRY220812C000015002022-08-02 9:57AM EDT1.502.102.332.380.00-540.00%
TLRY220812C000020002022-08-02 12:07PM EDT2.001.911.841.88+0.07+3.80%5160.00%
TLRY220812C000025002022-08-02 9:35AM EDT2.500.781.331.380.00-1790.00%
TLRY220812C000030002022-08-03 10:04AM EDT3.000.960.850.89+0.12+14.29%933910.00%
TLRY220812C000035002022-08-03 2:27PM EDT3.500.440.420.45-0.03-6.38%1,6992,4020.00%
TLRY220812C000040002022-08-03 3:34PM EDT4.000.160.160.18-0.06-27.27%5,3794,5920.00%
TLRY220812C000045002022-08-03 2:40PM EDT4.500.080.070.08-0.03-27.27%2,3383,75484.38%
TLRY220812C000050002022-08-03 3:29PM EDT5.000.030.030.04-0.03-50.00%1,9373,834121.88%
TLRY220812C000055002022-08-02 3:44PM EDT5.500.030.020.030.00-2061,061159.38%
TLRY220812C000060002022-08-03 3:35PM EDT6.000.020.020.03-0.01-33.33%320585198.44%
TLRY220812C000065002022-08-03 2:26PM EDT6.500.020.020.030.00-1854234.38%
TLRY220812C000070002022-08-03 1:17PM EDT7.000.020.010.020.00-30790243.75%
TLRY220812C000080002022-08-02 3:18PM EDT8.000.010.000.010.00-52,793250.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY220812P000020002022-07-15 10:56AM EDT2.000.040.000.010.00--1325.00%
TLRY220812P000025002022-08-02 1:47PM EDT2.500.010.000.02-0.01-50.00%58,007275.00%
TLRY220812P000030002022-08-03 2:00PM EDT3.000.030.020.03+0.01+50.00%1983,319228.13%
TLRY220812P000035002022-08-03 3:31PM EDT3.500.090.080.09-0.02-18.18%5461,416215.63%
TLRY220812P000040002022-08-03 3:23PM EDT4.000.340.310.34-0.01-2.86%615636265.63%
TLRY220812P000045002022-08-03 1:08PM EDT4.500.620.700.73-0.10-13.89%24197333.59%
TLRY220812P000050002022-08-03 10:54AM EDT5.001.131.171.22-0.05-4.24%8145414.06%
TLRY220812P000055002022-08-02 1:13PM EDT5.501.651.641.740.00-1129484.38%
TLRY220812P000060002022-08-02 12:18PM EDT6.002.132.152.240.00-15546.88%
TLRY220812P000065002022-08-03 12:06PM EDT6.502.622.652.70-0.38-12.67%515587.50%
TLRY220812P000070002022-07-29 1:33PM EDT7.003.083.103.20-0.33-9.68%24618.75%
TLRY220812P000080002022-08-02 9:55AM EDT8.004.454.104.200.00-191696.09%