UK Markets open in 1 hr 17 mins

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.3100-0.1300 (-3.78%)
At close: 04:00PM EDT
3.3800 +0.07 (+2.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY230120C000020002022-01-05 3:23PM EDT2.004.952.746.95-0.30-5.71%45940.00%
TLRY230120C000030002022-01-05 3:45PM EDT3.004.104.054.20-0.61-12.95%92,3690.00%
TLRY230120C000040002022-01-05 4:43PM EDT4.003.483.303.60-0.42-10.77%781,6560.00%
TLRY230120C000050002022-01-05 4:55PM EDT5.002.952.903.05-0.35-10.61%3095,532463.28%
TLRY230120C000070002022-01-05 4:59PM EDT7.002.252.252.47-0.25-10.00%1859,327340.04%
TLRY230120C000100002022-01-05 4:48PM EDT10.001.701.681.76-0.16-8.60%55621,156277.73%
TLRY230120C000120002022-01-05 4:49PM EDT12.001.441.401.49-0.17-10.56%7531,143259.38%
TLRY230120C000150002022-01-05 4:57PM EDT15.001.201.101.29-0.07-5.51%9515,856247.85%
TLRY230120C000170002022-01-05 4:33PM EDT17.001.101.001.13+0.01+0.92%505,661242.19%
TLRY230120C000200002022-01-05 4:33PM EDT20.000.930.871.01-0.02-2.11%38621,357239.26%
TLRY230120C000220002022-01-05 12:55PM EDT22.000.830.790.93-0.01-1.19%15,645236.72%
TLRY230120C000250002022-01-05 4:40PM EDT25.000.650.570.75-0.11-14.47%524,431222.85%
TLRY230120C000270002022-01-05 2:46PM EDT27.000.650.630.75-0.05-7.14%16799230.27%
TLRY230120C000300002022-01-05 4:47PM EDT30.000.600.550.76-0.03-4.76%1255,673232.23%
TLRY230120C000320002022-01-05 4:22PM EDT32.000.560.500.64-0.12-17.65%10903226.17%
TLRY230120C000350002022-01-05 2:34PM EDT35.000.510.440.65-0.02-3.77%12,843227.93%
TLRY230120C000370002021-12-31 2:17PM EDT37.000.500.330.610.00-4807221.88%
TLRY230120C000400002022-01-05 3:18PM EDT40.000.430.400.50-0.02-4.44%48,475223.24%
TLRY230120C000420002022-01-05 1:10PM EDT42.000.420.280.67+0.01+2.44%12,883228.71%
TLRY230120C000450002022-01-05 3:34PM EDT45.000.430.300.45+0.02+4.88%335,661219.34%
TLRY230120C000470002022-01-05 10:31AM EDT47.000.330.230.44-0.07-17.50%5814215.82%
TLRY230120C000500002022-01-05 3:25PM EDT50.000.320.260.64-0.06-15.79%15,474234.18%
TLRY230120C000550002022-01-05 10:33AM EDT55.000.330.240.39-0.04-10.81%11,726220.31%
TLRY230120C000600002022-01-05 4:19PM EDT60.000.260.250.430.00-656,253228.13%
TLRY230120C000650002022-01-05 10:30AM EDT65.000.280.190.33+0.05+21.74%201,285219.53%
TLRY230120C000700002022-01-03 2:38PM EDT70.000.300.150.430.00-2699227.73%
TLRY230120C000750002022-01-05 3:34PM EDT75.000.230.170.42-0.03-11.54%2518231.64%
TLRY230120C000800002022-01-05 4:56PM EDT80.000.260.150.33+0.02+8.33%51,208225.39%
TLRY230120C000850002022-01-05 2:21PM EDT85.000.200.140.400.00-11,393233.20%
TLRY230120C000900002022-01-05 1:49PM EDT90.000.200.130.40-0.06-23.08%21,047234.77%
TLRY230120C000950002022-01-03 1:03PM EDT95.000.220.120.260.00-162,183223.44%
TLRY230120C001000002022-01-05 4:52PM EDT100.000.200.170.22+0.04+25.00%29618,979226.56%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY230120P000020002022-01-05 11:43AM EDT2.000.250.210.25+0.05+25.00%142,06691.41%
TLRY230120P000030002022-01-04 1:08PM EDT3.000.390.380.620.00-256368.95%
TLRY230120P000040002021-12-31 3:13PM EDT4.000.720.770.900.00-561,38244.14%
TLRY230120P000050002022-01-05 3:13PM EDT5.001.251.251.30+0.04+3.31%113,2650.00%
TLRY230120P000070002022-01-05 4:11PM EDT7.002.612.512.72+0.19+7.85%483,7740.00%
TLRY230120P000100002022-01-05 4:43PM EDT10.004.954.905.05+0.25+5.32%8314,2920.00%
TLRY230120P000120002022-01-05 3:47PM EDT12.006.806.656.90+0.25+3.82%145,4220.00%
TLRY230120P000150002022-01-04 4:42PM EDT15.009.039.359.70-0.15-1.63%33,4820.00%
TLRY230120P000170002022-01-04 12:06PM EDT17.0011.099.5513.350.00-19810.00%
TLRY230120P000200002022-01-04 3:25PM EDT20.0013.8514.0514.450.00-237,9970.00%
TLRY230120P000220002022-01-05 12:13PM EDT22.0015.7016.0016.25-0.04-0.25%102,3430.00%
TLRY230120P000250002022-01-05 3:46PM EDT25.0018.9518.8521.00+0.27+1.45%11,0210.00%
TLRY230120P000270002022-01-05 11:04AM EDT27.0020.5020.8021.15+0.23+1.13%28160.00%
TLRY230120P000300002022-01-05 11:52AM EDT30.0023.6023.7524.10+0.10+0.43%12,7790.00%
TLRY230120P000320002021-12-23 1:32PM EDT32.0024.7925.6527.850.00-101060.00%
TLRY230120P000350002022-01-03 2:59PM EDT35.0028.1528.6029.950.00-42030.00%
TLRY230120P000370002021-12-30 12:34PM EDT37.0030.1030.6530.950.00-22210.00%
TLRY230120P000400002021-12-30 4:25PM EDT40.0033.2533.5533.900.00-37250.00%
TLRY230120P000420002021-12-20 4:22PM EDT42.0034.9435.5036.250.00-1420.00%
TLRY230120P000450002021-12-23 10:31AM EDT45.0037.6838.5538.850.00-22030.00%
TLRY230120P000470002021-12-21 1:28PM EDT47.0039.5039.9542.350.00-270.00%
TLRY230120P000500002021-12-30 4:24PM EDT50.0043.1043.4543.750.00-1,8001,6860.00%
TLRY230120P000550002021-12-23 2:08PM EDT55.0047.2748.4550.650.00-5150.00%
TLRY230120P000600002022-01-05 1:49PM EDT60.0053.3053.4053.70+0.55+1.04%22,0100.00%
TLRY230120P000650002021-12-21 10:30AM EDT65.0057.5957.4058.700.00-1001160.00%
TLRY230120P000700002021-11-10 7:54AM EDT70.0056.5061.5062.100.00-150.00%
TLRY230120P000750002021-11-10 7:54AM EDT75.0061.7066.4066.700.00-110.00%
TLRY230120P000800002021-11-29 3:47PM EDT80.0070.2072.6073.100.00-4220.00%
TLRY230120P000850002021-12-31 1:11PM EDT85.0077.9576.0580.600.00-180.00%
TLRY230120P000900002021-12-28 3:08PM EDT90.0082.7782.8085.450.00-8620.00%
TLRY230120P000950002021-11-23 11:14AM EDT95.0084.8985.0088.850.00-3170.00%
TLRY230120P001000002021-12-29 2:39PM EDT100.0093.1092.5096.000.00-43420.00%