Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220520C00010000 | 2022-05-17 2:54PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 32,714 | 400.00% |
| TLRY220527C00010000 | 2022-05-18 10:32AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 786 | 212.50% |
| TLRY220603C00010000 | 2022-05-18 10:32AM EDT | 2022-06-03 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 212 | 165.63% |
| TLRY220610C00010000 | 2022-05-09 11:02AM EDT | 2022-06-10 | 0.04 | 0.02 | 0.03 | 0.00 | - | 14 | 7 | 150.00% |
| TLRY220617C00010000 | 2022-05-18 3:38PM EDT | 2022-06-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 430 | 21,915 | 139.06% |
| TLRY220624C00010000 | 2022-05-18 1:39PM EDT | 2022-06-24 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 2 | 240 | 134.38% |
| TLRY220916C00010000 | 2022-05-18 3:39PM EDT | 2022-09-16 | 0.26 | 0.21 | 0.30 | -0.03 | -10.34% | 39 | 7,867 | 109.77% |
| TLRY221216C00010000 | 2022-05-18 12:08PM EDT | 2022-12-16 | 0.51 | 0.42 | 0.55 | -0.03 | -5.56% | 3 | 474 | 102.93% |
| TLRY230120C00010000 | 2022-05-18 3:36PM EDT | 2023-01-20 | 0.59 | 0.57 | 0.64 | -0.05 | -7.81% | 466 | 31,520 | 104.00% |
| TLRY240119C00010000 | 2022-05-18 3:29PM EDT | 2024-01-19 | 1.36 | 1.30 | 1.42 | -0.07 | -4.90% | 78 | 14,307 | 97.41% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220520P00010000 | 2022-05-18 10:50AM EDT | 2022-05-20 | 4.89 | 5.15 | 5.25 | -0.01 | -0.20% | 6 | 17,798 | 553.13% |
| TLRY220527P00010000 | 2022-05-13 3:02PM EDT | 2022-05-27 | 5.43 | 5.15 | 5.30 | 0.00 | - | 1 | 34 | 221.88% |
| TLRY220603P00010000 | 2022-04-25 3:46PM EDT | 2022-06-03 | 4.82 | 5.15 | 5.30 | 0.00 | - | 5 | 3 | 165.63% |
| TLRY220617P00010000 | 2022-05-18 11:47AM EDT | 2022-06-17 | 5.04 | 5.20 | 5.35 | +0.07 | +1.41% | 18 | 12,555 | 157.03% |
| TLRY220624P00010000 | 2022-05-13 2:14PM EDT | 2022-06-24 | 5.13 | 5.10 | 5.40 | 0.00 | - | 15 | 96 | 128.13% |
| TLRY220916P00010000 | 2022-05-17 3:59PM EDT | 2022-09-16 | 5.18 | 5.40 | 5.55 | 0.00 | - | 12 | 1,180 | 111.13% |
| TLRY221216P00010000 | 2022-05-17 2:58PM EDT | 2022-12-16 | 5.42 | 5.60 | 5.75 | 0.00 | - | 1 | 17 | 101.37% |
| TLRY230120P00010000 | 2022-05-18 12:07PM EDT | 2023-01-20 | 5.62 | 5.70 | 5.95 | +0.04 | +0.72% | 28 | 14,386 | 104.69% |
| TLRY240119P00010000 | 2022-05-18 3:21PM EDT | 2024-01-19 | 6.21 | 6.15 | 6.50 | -0.02 | -0.32% | 1 | 2,010 | 87.60% |
© 2022 Yahoo. All rights reserved.
