UK markets close in 5 hours 16 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.97-0.32 (-5.09%)
At close: 04:00PM EST
6.00 +0.03 (+0.50%)
Pre-market: 06:12AM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY220218C000010002022-01-19 10:03AM EST1.005.150.000.000.00-300.00%
TLRY220218C000020002022-01-18 10:51AM EST2.004.170.000.000.00-100.00%
TLRY220218C000030002022-01-18 9:38AM EST3.003.590.000.000.00-100.00%
TLRY220218C000040002022-01-19 3:57PM EST4.001.980.000.000.00-500.00%
TLRY220218C000050002022-01-19 3:48PM EST5.001.210.000.000.00-10800.00%
TLRY220218C000060002022-01-19 3:51PM EST6.000.570.000.000.00-1,19200.78%
TLRY220218C000070002022-01-19 3:57PM EST7.000.290.000.000.00-828012.50%
TLRY220218C000080002022-01-19 3:51PM EST8.000.150.000.000.00-1,006025.00%
TLRY220218C000090002022-01-19 3:51PM EST9.000.110.000.000.00-217050.00%
TLRY220218C000100002022-01-19 3:59PM EST10.000.080.000.000.00-320050.00%
TLRY220218C000110002022-01-19 3:51PM EST11.000.060.000.000.00-128050.00%
TLRY220218C000120002022-01-19 2:54PM EST12.000.050.000.000.00-144050.00%
TLRY220218C000130002022-01-19 3:42PM EST13.000.030.000.000.00-58050.00%
TLRY220218C000140002022-01-19 2:30PM EST14.000.040.000.000.00-147050.00%
TLRY220218C000150002022-01-19 3:53PM EST15.000.030.000.000.00-73050.00%
TLRY220218C000160002022-01-19 3:53PM EST16.000.030.000.000.00-69050.00%
TLRY220218C000170002022-01-19 10:45AM EST17.000.020.000.000.00-5050.00%
TLRY220218C000180002022-01-19 10:19AM EST18.000.030.000.000.00-2050.00%
TLRY220218C000200002022-01-19 1:55PM EST20.000.030.000.000.00-20050.00%
TLRY220218C000250002022-01-19 1:37PM EST25.000.020.000.000.00-44050.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY220218P000020002022-01-03 9:49AM EST2.000.010.000.000.00--050.00%
TLRY220218P000030002022-01-19 3:56PM EST3.000.030.000.000.00-27050.00%
TLRY220218P000040002022-01-19 3:56PM EST4.000.080.000.000.00-36050.00%
TLRY220218P000050002022-01-19 3:56PM EST5.000.220.000.000.00-585025.00%
TLRY220218P000060002022-01-19 3:59PM EST6.000.600.000.000.00-1,81100.00%
TLRY220218P000070002022-01-19 3:58PM EST7.001.330.000.000.00-67100.00%
TLRY220218P000080002022-01-19 2:48PM EST8.002.120.000.000.00-2800.00%
TLRY220218P000090002022-01-19 10:29AM EST9.002.970.000.000.00-2000.00%
TLRY220218P000100002022-01-19 12:06PM EST10.004.010.000.000.00-5300.00%
TLRY220218P000110002022-01-19 3:58PM EST11.005.110.000.000.00-200.00%
TLRY220218P000120002022-01-19 2:36PM EST12.005.980.000.000.00-800.00%
TLRY220218P000130002022-01-19 10:24AM EST13.006.870.000.000.00-3500.00%
TLRY220218P000140002022-01-19 10:17AM EST14.007.800.000.000.00-2000.00%
TLRY220218P000150002022-01-19 2:15PM EST15.008.950.000.000.00-2500.00%
TLRY220218P000160002022-01-19 1:42PM EST16.009.950.000.000.00-300.00%
TLRY220218P000170002022-01-12 1:19PM EST17.009.870.000.000.00-300.00%
TLRY220218P000180002022-01-18 1:01PM EST18.0011.570.000.000.00-1600.00%
TLRY220218P000200002022-01-19 1:42PM EST20.0013.920.000.000.00-200.00%
TLRY220218P000250002022-01-19 10:04AM EST25.0018.800.000.000.00-1200.00%