Canada Markets open in 1 hr 46 mins

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.6500-0.2000 (-5.19%)
At close: 04:00PM EST
3.7000 +0.05 (+1.37%)
Pre-Market: 07:39AM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY221216C000005002022-08-08 9:07AM EST0.503.903.353.450.00--11,093.75%
TLRY221216C000010002022-07-27 2:23PM EST1.002.262.852.990.00--10687.50%
TLRY221216C000015002022-08-10 10:11AM EST1.502.532.352.50+0.22+9.52%120492.19%
TLRY221216C000020002022-08-11 8:33AM EST2.002.081.932.04-0.37-15.10%61,164398.44%
TLRY221216C000025002022-08-11 1:10PM EST2.501.601.521.65-0.22-12.09%2159340.63%
TLRY221216C000030002022-08-10 11:17AM EST3.001.501.231.32+0.28+22.95%211,809317.19%
TLRY221216C000035002022-08-11 1:22PM EST3.501.031.011.05+0.04+4.04%36682307.03%
TLRY221216C000040002022-08-11 10:48AM EST4.000.900.790.87+0.06+7.14%1223,884299.22%
TLRY221216C000045002022-08-11 10:47AM EST4.500.800.650.73+0.12+17.65%38283300.78%
TLRY221216C000050002022-08-11 12:06PM EST5.000.600.550.62+0.04+7.14%359,964303.91%
TLRY221216C000055002022-08-11 9:30AM EST5.500.570.470.54+0.09+18.75%29393309.38%
TLRY221216C000060002022-08-11 9:59AM EST6.000.500.410.47+0.05+11.11%55,597314.06%
TLRY221216C000070002022-08-11 8:53AM EST7.000.400.330.38+0.09+29.03%405,944326.56%
TLRY221216C000080002022-08-11 9:50AM EST8.000.360.270.31+0.10+38.46%10880335.94%
TLRY221216C000090002022-08-11 9:59AM EST9.000.270.220.27+0.03+12.50%501,635344.53%
TLRY221216C000100002022-08-10 2:25PM EST10.000.210.190.24+0.03+16.67%21,256354.69%
TLRY221216C000110002022-08-11 9:54AM EST11.000.190.170.21-0.03-13.64%6433363.28%
TLRY221216C000120002022-08-11 11:09AM EST12.000.180.140.190.00-561,384367.97%
TLRY221216C000130002022-08-10 2:25PM EST13.000.140.130.17-0.04-22.22%13956375.78%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY221216P000005002022-07-12 12:03PM EST0.500.040.000.020.00--2450.00%
TLRY221216P000010002022-07-15 8:33AM EST1.000.010.000.040.00--80325.00%
TLRY221216P000015002022-08-01 9:12AM EST1.500.040.030.060.00--260275.00%
TLRY221216P000020002022-08-09 2:58PM EST2.000.100.080.110.00-13504243.75%
TLRY221216P000025002022-08-10 1:49PM EST2.500.190.180.220.00-100851228.91%
TLRY221216P000030002022-08-11 11:48AM EST3.000.390.370.38-0.02-4.88%1071,979223.44%
TLRY221216P000035002022-08-10 12:14PM EST3.500.600.620.66+0.09+17.65%1374227.34%
TLRY221216P000040002022-08-11 9:57AM EST4.000.860.920.97-0.10-10.42%105732225.78%
TLRY221216P000045002022-08-10 1:52PM EST4.501.201.281.33+0.03+2.56%-99227.34%
TLRY221216P000050002022-08-08 8:57AM EST5.001.451.651.710.00-3774222.66%
TLRY221216P000060002022-08-11 12:37PM EST6.002.472.502.57+0.19+8.33%51,046221.88%
TLRY221216P000070002022-08-05 8:59AM EST7.003.403.403.500.00--57218.75%
TLRY221216P000080002022-08-03 12:27PM EST8.004.354.304.400.00-29450.00%
TLRY221216P000090002022-08-04 1:32PM EST9.005.205.255.350.00--143100.00%
TLRY221216P000100002022-08-10 11:58AM EST10.006.126.206.35-0.58-8.66%-144100.00%
TLRY221216P000110002022-08-10 8:48AM EST11.007.277.207.30+0.37+5.36%31240.00%
TLRY221216P000120002022-08-10 10:18AM EST12.008.088.208.30+0.20+2.54%51110.00%
TLRY221216P000130002022-08-10 11:03AM EST13.009.079.159.25+0.22+2.49%-2930.00%