Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220701C00006000 | 2022-06-24 9:57AM EDT | 2022-07-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 973 | 175.00% |
| TLRY220708C00006000 | 2022-06-23 2:13PM EDT | 2022-07-08 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 191 | 157.81% |
| TLRY220715C00006000 | 2022-06-24 3:41PM EDT | 2022-07-15 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,010 | 7,459 | 143.75% |
| TLRY220722C00006000 | 2022-06-24 2:11PM EDT | 2022-07-22 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 46 | 94 | 126.56% |
| TLRY220729C00006000 | 2022-06-24 3:19PM EDT | 2022-07-29 | 0.08 | 0.05 | 0.11 | 0.00 | - | 17 | 368 | 127.34% |
| TLRY220819C00006000 | 2022-06-24 3:01PM EDT | 2022-08-19 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 203 | 731 | 117.58% |
| TLRY220916C00006000 | 2022-06-24 3:31PM EDT | 2022-09-16 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 73 | 7,538 | 105.08% |
| TLRY221216C00006000 | 2022-06-24 3:33PM EDT | 2022-12-16 | 0.44 | 0.38 | 0.46 | +0.02 | +4.76% | 34 | 2,252 | 100.20% |
| TLRY230120C00006000 | 2022-06-24 3:27PM EDT | 2023-01-20 | 0.49 | 0.45 | 0.55 | 0.00 | - | 93 | 1,140 | 99.22% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220701P00006000 | 2022-06-24 12:36PM EDT | 2022-07-01 | 2.40 | 2.29 | 2.53 | -0.36 | -13.04% | 6 | 55 | 225.00% |
| TLRY220708P00006000 | 2022-06-24 1:28PM EDT | 2022-07-08 | 2.40 | 2.35 | 2.50 | -0.09 | -3.61% | 22 | 1,743 | 168.75% |
| TLRY220715P00006000 | 2022-06-24 3:02PM EDT | 2022-07-15 | 2.44 | 2.40 | 2.51 | -0.11 | -4.31% | 20 | 159 | 157.81% |
| TLRY220722P00006000 | 2022-06-23 10:31AM EDT | 2022-07-22 | 2.55 | 2.34 | 2.56 | -0.27 | -9.57% | 1 | 5 | 132.81% |
| TLRY220729P00006000 | 2022-06-24 12:36PM EDT | 2022-07-29 | 2.47 | 2.34 | 2.60 | -0.33 | -11.79% | 2 | 367 | 127.34% |
| TLRY220819P00006000 | 2022-06-24 3:02PM EDT | 2022-08-19 | 2.52 | 2.52 | 2.61 | -0.18 | -6.67% | 21 | 34 | 126.56% |
| TLRY220916P00006000 | 2022-06-24 3:42PM EDT | 2022-09-16 | 2.58 | 2.56 | 2.65 | -0.39 | -13.13% | 9 | 1,760 | 110.55% |
| TLRY221216P00006000 | 2022-06-23 9:39AM EDT | 2022-12-16 | 3.06 | 2.74 | 2.86 | 0.00 | - | 1 | 1,048 | 99.22% |
| TLRY230120P00006000 | 2022-06-17 12:19PM EDT | 2023-01-20 | 3.21 | 2.78 | 2.94 | 0.00 | - | 43 | 337 | 96.48% |
© 2022 Yahoo. All rights reserved.
