Canada markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.7900-0.3500 (-6.81%)
At close: 04:00PM EDT
4.8200 +0.03 (+0.63%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:10.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY220520C000100002022-05-17 2:54PM EDT2022-05-200.010.000.010.00-6732,714400.00%
TLRY220527C000100002022-05-18 10:32AM EDT2022-05-270.010.000.020.00-1786212.50%
TLRY220603C000100002022-05-18 10:32AM EDT2022-06-030.030.000.03+0.01+50.00%1212165.63%
TLRY220610C000100002022-05-09 11:02AM EDT2022-06-100.040.020.030.00-147150.00%
TLRY220617C000100002022-05-18 3:38PM EDT2022-06-170.040.030.040.00-43021,915139.06%
TLRY220624C000100002022-05-18 1:39PM EDT2022-06-240.040.040.06-0.01-20.00%2240134.38%
TLRY220916C000100002022-05-18 3:39PM EDT2022-09-160.260.210.30-0.03-10.34%397,867109.77%
TLRY221216C000100002022-05-18 12:08PM EDT2022-12-160.510.420.55-0.03-5.56%3474102.93%
TLRY230120C000100002022-05-18 3:36PM EDT2023-01-200.590.570.64-0.05-7.81%46631,520104.00%
TLRY240119C000100002022-05-18 3:29PM EDT2024-01-191.361.301.42-0.07-4.90%7814,30797.41%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLRY220520P000100002022-05-18 10:50AM EDT2022-05-204.895.155.25-0.01-0.20%617,798553.13%
TLRY220527P000100002022-05-13 3:02PM EDT2022-05-275.435.155.300.00-134221.88%
TLRY220603P000100002022-04-25 3:46PM EDT2022-06-034.825.155.300.00-53165.63%
TLRY220617P000100002022-05-18 11:47AM EDT2022-06-175.045.205.35+0.07+1.41%1812,555157.03%
TLRY220624P000100002022-05-13 2:14PM EDT2022-06-245.135.105.400.00-1596128.13%
TLRY220916P000100002022-05-17 3:59PM EDT2022-09-165.185.405.550.00-121,180111.13%
TLRY221216P000100002022-05-17 2:58PM EDT2022-12-165.425.605.750.00-117101.37%
TLRY230120P000100002022-05-18 12:07PM EDT2023-01-205.625.705.95+0.04+0.72%2814,386104.69%
TLRY240119P000100002022-05-18 3:21PM EDT2024-01-196.216.156.50-0.02-0.32%12,01087.60%