UK Markets open in 1 hr 17 mins
NIKKEI 225
26,394.77 -409.83 (-1.53%) HANG SENG
21,999.80 +2.91 (+0.01%) CRUDE OIL
109.93 +0.15 (+0.14%) GOLD FUTURES
1,816.80 -0.70 (-0.04%) DOW
31,029.31 +82.32 (+0.27%) BTC-GBP
16,482.84 -255.06 (-1.52%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230120C00002000 | 2022-01-05 3:23PM EDT | 2.00 | 4.95 | 2.74 | 6.95 | -0.30 | -5.71% | 4 | 594 | 0.00% |
| TLRY230120C00003000 | 2022-01-05 3:45PM EDT | 3.00 | 4.10 | 4.05 | 4.20 | -0.61 | -12.95% | 9 | 2,369 | 0.00% |
| TLRY230120C00004000 | 2022-01-05 4:43PM EDT | 4.00 | 3.48 | 3.30 | 3.60 | -0.42 | -10.77% | 78 | 1,656 | 0.00% |
| TLRY230120C00005000 | 2022-01-05 4:55PM EDT | 5.00 | 2.95 | 2.90 | 3.05 | -0.35 | -10.61% | 309 | 5,532 | 463.28% |
| TLRY230120C00007000 | 2022-01-05 4:59PM EDT | 7.00 | 2.25 | 2.25 | 2.47 | -0.25 | -10.00% | 185 | 9,327 | 340.04% |
| TLRY230120C00010000 | 2022-01-05 4:48PM EDT | 10.00 | 1.70 | 1.68 | 1.76 | -0.16 | -8.60% | 556 | 21,156 | 277.73% |
| TLRY230120C00012000 | 2022-01-05 4:49PM EDT | 12.00 | 1.44 | 1.40 | 1.49 | -0.17 | -10.56% | 75 | 31,143 | 259.38% |
| TLRY230120C00015000 | 2022-01-05 4:57PM EDT | 15.00 | 1.20 | 1.10 | 1.29 | -0.07 | -5.51% | 95 | 15,856 | 247.85% |
| TLRY230120C00017000 | 2022-01-05 4:33PM EDT | 17.00 | 1.10 | 1.00 | 1.13 | +0.01 | +0.92% | 50 | 5,661 | 242.19% |
| TLRY230120C00020000 | 2022-01-05 4:33PM EDT | 20.00 | 0.93 | 0.87 | 1.01 | -0.02 | -2.11% | 386 | 21,357 | 239.26% |
| TLRY230120C00022000 | 2022-01-05 12:55PM EDT | 22.00 | 0.83 | 0.79 | 0.93 | -0.01 | -1.19% | 1 | 5,645 | 236.72% |
| TLRY230120C00025000 | 2022-01-05 4:40PM EDT | 25.00 | 0.65 | 0.57 | 0.75 | -0.11 | -14.47% | 52 | 4,431 | 222.85% |
| TLRY230120C00027000 | 2022-01-05 2:46PM EDT | 27.00 | 0.65 | 0.63 | 0.75 | -0.05 | -7.14% | 16 | 799 | 230.27% |
| TLRY230120C00030000 | 2022-01-05 4:47PM EDT | 30.00 | 0.60 | 0.55 | 0.76 | -0.03 | -4.76% | 125 | 5,673 | 232.23% |
| TLRY230120C00032000 | 2022-01-05 4:22PM EDT | 32.00 | 0.56 | 0.50 | 0.64 | -0.12 | -17.65% | 10 | 903 | 226.17% |
| TLRY230120C00035000 | 2022-01-05 2:34PM EDT | 35.00 | 0.51 | 0.44 | 0.65 | -0.02 | -3.77% | 1 | 2,843 | 227.93% |
| TLRY230120C00037000 | 2021-12-31 2:17PM EDT | 37.00 | 0.50 | 0.33 | 0.61 | 0.00 | - | 4 | 807 | 221.88% |
| TLRY230120C00040000 | 2022-01-05 3:18PM EDT | 40.00 | 0.43 | 0.40 | 0.50 | -0.02 | -4.44% | 4 | 8,475 | 223.24% |
| TLRY230120C00042000 | 2022-01-05 1:10PM EDT | 42.00 | 0.42 | 0.28 | 0.67 | +0.01 | +2.44% | 1 | 2,883 | 228.71% |
| TLRY230120C00045000 | 2022-01-05 3:34PM EDT | 45.00 | 0.43 | 0.30 | 0.45 | +0.02 | +4.88% | 33 | 5,661 | 219.34% |
| TLRY230120C00047000 | 2022-01-05 10:31AM EDT | 47.00 | 0.33 | 0.23 | 0.44 | -0.07 | -17.50% | 5 | 814 | 215.82% |
| TLRY230120C00050000 | 2022-01-05 3:25PM EDT | 50.00 | 0.32 | 0.26 | 0.64 | -0.06 | -15.79% | 1 | 5,474 | 234.18% |
| TLRY230120C00055000 | 2022-01-05 10:33AM EDT | 55.00 | 0.33 | 0.24 | 0.39 | -0.04 | -10.81% | 1 | 1,726 | 220.31% |
| TLRY230120C00060000 | 2022-01-05 4:19PM EDT | 60.00 | 0.26 | 0.25 | 0.43 | 0.00 | - | 65 | 6,253 | 228.13% |
| TLRY230120C00065000 | 2022-01-05 10:30AM EDT | 65.00 | 0.28 | 0.19 | 0.33 | +0.05 | +21.74% | 20 | 1,285 | 219.53% |
| TLRY230120C00070000 | 2022-01-03 2:38PM EDT | 70.00 | 0.30 | 0.15 | 0.43 | 0.00 | - | 2 | 699 | 227.73% |
| TLRY230120C00075000 | 2022-01-05 3:34PM EDT | 75.00 | 0.23 | 0.17 | 0.42 | -0.03 | -11.54% | 2 | 518 | 231.64% |
| TLRY230120C00080000 | 2022-01-05 4:56PM EDT | 80.00 | 0.26 | 0.15 | 0.33 | +0.02 | +8.33% | 5 | 1,208 | 225.39% |
| TLRY230120C00085000 | 2022-01-05 2:21PM EDT | 85.00 | 0.20 | 0.14 | 0.40 | 0.00 | - | 1 | 1,393 | 233.20% |
| TLRY230120C00090000 | 2022-01-05 1:49PM EDT | 90.00 | 0.20 | 0.13 | 0.40 | -0.06 | -23.08% | 2 | 1,047 | 234.77% |
| TLRY230120C00095000 | 2022-01-03 1:03PM EDT | 95.00 | 0.22 | 0.12 | 0.26 | 0.00 | - | 16 | 2,183 | 223.44% |
| TLRY230120C00100000 | 2022-01-05 4:52PM EDT | 100.00 | 0.20 | 0.17 | 0.22 | +0.04 | +25.00% | 296 | 18,979 | 226.56% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230120P00002000 | 2022-01-05 11:43AM EDT | 2.00 | 0.25 | 0.21 | 0.25 | +0.05 | +25.00% | 14 | 2,066 | 91.41% |
| TLRY230120P00003000 | 2022-01-04 1:08PM EDT | 3.00 | 0.39 | 0.38 | 0.62 | 0.00 | - | 2 | 563 | 68.95% |
| TLRY230120P00004000 | 2021-12-31 3:13PM EDT | 4.00 | 0.72 | 0.77 | 0.90 | 0.00 | - | 56 | 1,382 | 44.14% |
| TLRY230120P00005000 | 2022-01-05 3:13PM EDT | 5.00 | 1.25 | 1.25 | 1.30 | +0.04 | +3.31% | 11 | 3,265 | 0.00% |
| TLRY230120P00007000 | 2022-01-05 4:11PM EDT | 7.00 | 2.61 | 2.51 | 2.72 | +0.19 | +7.85% | 48 | 3,774 | 0.00% |
| TLRY230120P00010000 | 2022-01-05 4:43PM EDT | 10.00 | 4.95 | 4.90 | 5.05 | +0.25 | +5.32% | 83 | 14,292 | 0.00% |
| TLRY230120P00012000 | 2022-01-05 3:47PM EDT | 12.00 | 6.80 | 6.65 | 6.90 | +0.25 | +3.82% | 1 | 45,422 | 0.00% |
| TLRY230120P00015000 | 2022-01-04 4:42PM EDT | 15.00 | 9.03 | 9.35 | 9.70 | -0.15 | -1.63% | 3 | 3,482 | 0.00% |
| TLRY230120P00017000 | 2022-01-04 12:06PM EDT | 17.00 | 11.09 | 9.55 | 13.35 | 0.00 | - | 1 | 981 | 0.00% |
| TLRY230120P00020000 | 2022-01-04 3:25PM EDT | 20.00 | 13.85 | 14.05 | 14.45 | 0.00 | - | 23 | 7,997 | 0.00% |
| TLRY230120P00022000 | 2022-01-05 12:13PM EDT | 22.00 | 15.70 | 16.00 | 16.25 | -0.04 | -0.25% | 10 | 2,343 | 0.00% |
| TLRY230120P00025000 | 2022-01-05 3:46PM EDT | 25.00 | 18.95 | 18.85 | 21.00 | +0.27 | +1.45% | 1 | 1,021 | 0.00% |
| TLRY230120P00027000 | 2022-01-05 11:04AM EDT | 27.00 | 20.50 | 20.80 | 21.15 | +0.23 | +1.13% | 2 | 816 | 0.00% |
| TLRY230120P00030000 | 2022-01-05 11:52AM EDT | 30.00 | 23.60 | 23.75 | 24.10 | +0.10 | +0.43% | 1 | 2,779 | 0.00% |
| TLRY230120P00032000 | 2021-12-23 1:32PM EDT | 32.00 | 24.79 | 25.65 | 27.85 | 0.00 | - | 10 | 106 | 0.00% |
| TLRY230120P00035000 | 2022-01-03 2:59PM EDT | 35.00 | 28.15 | 28.60 | 29.95 | 0.00 | - | 4 | 203 | 0.00% |
| TLRY230120P00037000 | 2021-12-30 12:34PM EDT | 37.00 | 30.10 | 30.65 | 30.95 | 0.00 | - | 2 | 221 | 0.00% |
| TLRY230120P00040000 | 2021-12-30 4:25PM EDT | 40.00 | 33.25 | 33.55 | 33.90 | 0.00 | - | 3 | 725 | 0.00% |
| TLRY230120P00042000 | 2021-12-20 4:22PM EDT | 42.00 | 34.94 | 35.50 | 36.25 | 0.00 | - | 1 | 42 | 0.00% |
| TLRY230120P00045000 | 2021-12-23 10:31AM EDT | 45.00 | 37.68 | 38.55 | 38.85 | 0.00 | - | 2 | 203 | 0.00% |
| TLRY230120P00047000 | 2021-12-21 1:28PM EDT | 47.00 | 39.50 | 39.95 | 42.35 | 0.00 | - | 2 | 7 | 0.00% |
| TLRY230120P00050000 | 2021-12-30 4:24PM EDT | 50.00 | 43.10 | 43.45 | 43.75 | 0.00 | - | 1,800 | 1,686 | 0.00% |
| TLRY230120P00055000 | 2021-12-23 2:08PM EDT | 55.00 | 47.27 | 48.45 | 50.65 | 0.00 | - | 5 | 15 | 0.00% |
| TLRY230120P00060000 | 2022-01-05 1:49PM EDT | 60.00 | 53.30 | 53.40 | 53.70 | +0.55 | +1.04% | 2 | 2,010 | 0.00% |
| TLRY230120P00065000 | 2021-12-21 10:30AM EDT | 65.00 | 57.59 | 57.40 | 58.70 | 0.00 | - | 100 | 116 | 0.00% |
| TLRY230120P00070000 | 2021-11-10 7:54AM EDT | 70.00 | 56.50 | 61.50 | 62.10 | 0.00 | - | 1 | 5 | 0.00% |
| TLRY230120P00075000 | 2021-11-10 7:54AM EDT | 75.00 | 61.70 | 66.40 | 66.70 | 0.00 | - | 1 | 1 | 0.00% |
| TLRY230120P00080000 | 2021-11-29 3:47PM EDT | 80.00 | 70.20 | 72.60 | 73.10 | 0.00 | - | 4 | 22 | 0.00% |
| TLRY230120P00085000 | 2021-12-31 1:11PM EDT | 85.00 | 77.95 | 76.05 | 80.60 | 0.00 | - | 1 | 8 | 0.00% |
| TLRY230120P00090000 | 2021-12-28 3:08PM EDT | 90.00 | 82.77 | 82.80 | 85.45 | 0.00 | - | 8 | 62 | 0.00% |
| TLRY230120P00095000 | 2021-11-23 11:14AM EDT | 95.00 | 84.89 | 85.00 | 88.85 | 0.00 | - | 3 | 17 | 0.00% |
| TLRY230120P00100000 | 2021-12-29 2:39PM EDT | 100.00 | 93.10 | 92.50 | 96.00 | 0.00 | - | 4 | 342 | 0.00% |
© 2022 Yahoo. All rights reserved.
