Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220701C00008000 | 2022-06-23 10:47AM EDT | 2022-07-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 629 | 262.50% |
| TLRY220708C00008000 | 2022-06-23 3:54PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 385 | 206.25% |
| TLRY220715C00008000 | 2022-06-24 2:53PM EDT | 2022-07-15 | 0.02 | 0.02 | 0.03 | 0.00 | - | 86 | 1,101 | 179.69% |
| TLRY220722C00008000 | 2022-06-24 3:48PM EDT | 2022-07-22 | 0.04 | 0.00 | 0.08 | +0.03 | +300.00% | 1 | 24 | 168.75% |
| TLRY220729C00008000 | 2022-06-24 1:02PM EDT | 2022-07-29 | 0.03 | 0.02 | 0.09 | -0.01 | -25.00% | 3 | 343 | 159.38% |
| TLRY220916C00008000 | 2022-06-24 3:33PM EDT | 2022-09-16 | 0.12 | 0.12 | 0.13 | 0.00 | - | 114 | 14,340 | 123.44% |
| TLRY221216C00008000 | 2022-06-24 3:30PM EDT | 2022-12-16 | 0.25 | 0.23 | 0.32 | -0.01 | -3.85% | 16 | 443 | 107.42% |
| TLRY230120C00008000 | 2022-06-24 1:23PM EDT | 2023-01-20 | 0.38 | 0.32 | 0.38 | +0.02 | +5.56% | 23 | 3,406 | 106.45% |
| TLRY240119C00008000 | 2022-06-24 3:43PM EDT | 2024-01-19 | 0.88 | 0.86 | 1.00 | +0.02 | +2.33% | 43 | 9,441 | 98.05% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220701P00008000 | 2022-06-23 11:25AM EDT | 2022-07-01 | 4.71 | 4.30 | 4.50 | 0.00 | - | 5 | 23 | 287.50% |
| TLRY220715P00008000 | 2022-06-23 2:54PM EDT | 2022-07-15 | 4.61 | 4.30 | 4.50 | 0.00 | - | 68 | 107 | 156.25% |
| TLRY220722P00008000 | 2022-06-17 2:07PM EDT | 2022-07-22 | 4.80 | 4.35 | 4.50 | 0.00 | - | 11 | 16 | 164.06% |
| TLRY220729P00008000 | 2022-06-23 3:23PM EDT | 2022-07-29 | 4.59 | 4.25 | 4.60 | 0.00 | - | 5 | 6 | 146.88% |
| TLRY220916P00008000 | 2022-06-24 3:10PM EDT | 2022-09-16 | 4.49 | 4.45 | 4.60 | -0.19 | -4.06% | 1 | 9,126 | 125.78% |
| TLRY221216P00008000 | 2022-06-23 9:58AM EDT | 2022-12-16 | 5.00 | 4.60 | 4.70 | 0.00 | - | 3 | 82 | 105.47% |
| TLRY230120P00008000 | 2022-06-21 9:30AM EDT | 2023-01-20 | 4.98 | 4.65 | 4.80 | 0.00 | - | 1 | 894 | 104.69% |
| TLRY240119P00008000 | 2022-06-23 11:47AM EDT | 2024-01-19 | 5.30 | 5.00 | 5.20 | 0.00 | - | 6 | 2,568 | 85.94% |
© 2022 Yahoo. All rights reserved.
