UK markets open in 5 hours 57 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.29-0.57 (-8.31%)
At close: 04:00PM EST
6.29 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY220318C000030002022-01-12 2:53PM EST3.004.203.003.450.00-4213157.81%
TLRY220318C000040002022-01-18 1:04PM EST4.002.592.332.54-0.61-19.06%15265103.52%
TLRY220318C000050002022-01-18 1:41PM EST5.001.651.561.63-0.38-18.72%10545187.89%
TLRY220318C000060002022-01-18 3:15PM EST6.001.040.961.03-0.36-25.71%941,82985.94%
TLRY220318C000070002022-01-18 3:58PM EST7.000.600.600.62-0.28-31.82%4052,86887.11%
TLRY220318C000080002022-01-18 3:59PM EST8.000.390.380.41-0.20-33.90%6906,24491.02%
TLRY220318C000090002022-01-18 3:59PM EST9.000.270.270.29-0.18-40.00%2753,32496.88%
TLRY220318C000100002022-01-18 3:50PM EST10.000.210.210.22-0.12-36.36%47913,252103.13%
TLRY220318C000110002022-01-18 3:42PM EST11.000.170.160.17-0.09-34.62%31113,149107.81%
TLRY220318C000120002022-01-18 3:47PM EST12.000.140.120.15-0.07-33.33%1474,493112.89%
TLRY220318C000130002022-01-18 3:28PM EST13.000.120.110.12-0.05-29.41%253,327117.97%
TLRY220318C000140002022-01-18 3:20PM EST14.000.090.060.13-0.06-40.00%2402,476121.48%
TLRY220318C000150002022-01-18 3:44PM EST15.000.090.080.09-0.06-40.00%968,359126.17%
TLRY220318C000160002022-01-18 3:51PM EST16.000.080.070.08-0.03-27.27%162,766129.69%
TLRY220318C000170002022-01-18 2:45PM EST17.000.080.060.07-0.01-11.11%633,114132.81%
TLRY220318C000180002022-01-18 9:47AM EST18.000.090.050.07-0.01-10.00%1876136.72%
TLRY220318C000190002022-01-14 12:45PM EST19.000.080.050.060.00-2887139.84%
TLRY220318C000200002022-01-18 3:55PM EST20.000.060.050.06-0.02-25.00%545,321144.53%
TLRY220318C000210002022-01-18 9:43AM EST21.000.070.040.050.00-1377144.53%
TLRY220318C000220002022-01-18 9:43AM EST22.000.060.040.05-0.02-25.00%5449148.44%
TLRY220318C000230002022-01-18 9:45AM EST23.000.050.040.05-0.01-16.67%5357153.13%
TLRY220318C000240002022-01-18 9:39AM EST24.000.050.040.05-0.01-16.67%20448157.03%
TLRY220318C000250002022-01-18 3:53PM EST25.000.040.030.04-0.01-20.00%1594,910154.69%
TLRY220318C000260002022-01-14 3:55PM EST26.000.050.030.040.00-30554157.81%
TLRY220318C000270002022-01-13 12:36PM EST27.000.050.020.040.00-10260157.81%
TLRY220318C000280002022-01-18 10:53AM EST28.000.040.020.04-0.01-20.00%10329160.94%
TLRY220318C000290002022-01-18 12:11PM EST29.000.030.020.03-0.07-70.00%51,027160.94%
TLRY220318C000300002022-01-18 12:12PM EST30.000.030.020.03-0.01-25.00%61,342164.06%
TLRY220318C000310002022-01-18 3:01PM EST31.000.030.020.03-0.01-25.00%52205165.63%
TLRY220318C000320002022-01-18 3:21PM EST32.000.030.020.030.00-561,545168.75%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY220318P000030002022-01-18 1:31PM EST3.000.050.030.04+0.02+66.67%1491109.38%
TLRY220318P000040002022-01-18 2:52PM EST4.000.120.090.13+0.02+20.00%12129295.31%
TLRY220318P000050002022-01-18 3:19PM EST5.000.280.270.30+0.02+7.69%1221,28185.16%
TLRY220318P000060002022-01-18 3:49PM EST6.000.650.640.69+0.11+20.37%4972,97381.64%
TLRY220318P000070002022-01-18 3:54PM EST7.001.301.271.31+0.22+20.37%1762,86983.98%
TLRY220318P000080002022-01-18 3:59PM EST8.002.102.022.18+0.29+16.02%322,18790.43%
TLRY220318P000090002022-01-18 2:50PM EST9.002.842.933.05+0.15+5.58%92,65596.88%
TLRY220318P000100002022-01-18 1:56PM EST10.003.803.854.00+0.16+4.40%147,114103.13%
TLRY220318P000110002022-01-18 3:35PM EST11.004.774.804.95+0.39+8.90%102,669107.81%
TLRY220318P000120002022-01-18 10:02AM EST12.005.555.755.90+0.07+1.28%11,630108.59%
TLRY220318P000130002022-01-10 12:24PM EST13.006.026.706.900.00-12476112.11%
TLRY220318P000140002022-01-18 10:50AM EST14.007.507.707.90+0.22+3.02%3500120.31%
TLRY220318P000150002022-01-18 3:51PM EST15.008.758.708.90+0.63+7.76%10726127.34%
TLRY220318P000160002022-01-14 2:32PM EST16.009.379.659.850.00-13555117.19%
TLRY220318P000170002022-01-12 1:19PM EST17.009.9310.7010.900.00-3473140.63%
TLRY220318P000180002022-01-18 9:41AM EST18.0011.4511.6511.85+0.24+2.14%1285128.13%
TLRY220318P000190002022-01-18 11:22AM EST19.0012.5312.6512.85+0.65+5.47%1215132.81%
TLRY220318P000200002022-01-14 3:44PM EST20.0013.2013.6513.900.00-522,519148.44%
TLRY220318P000210002022-01-07 2:16PM EST21.0014.6814.6514.850.00-465142.19%
TLRY220318P000220002022-01-14 10:28AM EST22.0015.2515.6515.850.00-2198146.88%
TLRY220318P000230002022-01-14 2:34PM EST23.0016.3516.6516.850.00-20119150.00%
TLRY220318P000240002022-01-11 10:33AM EST24.0016.8117.3517.850.00-1171189.45%
TLRY220318P000250002022-01-18 10:25AM EST25.0018.2518.4519.10-0.07-0.38%5127169.53%
TLRY220318P000260002022-01-11 2:09PM EST26.0018.6019.6519.850.00-227160.94%
TLRY220318P000270002021-12-30 10:06AM EST27.0019.7020.6520.800.00-134145.31%
TLRY220318P000280002021-12-31 1:15PM EST28.0021.0521.6521.800.00-22102148.44%
TLRY220318P000290002021-11-18 10:29AM EST29.0018.5021.1021.250.00-32560.00%
TLRY220318P000300002022-01-06 1:05PM EST30.0023.5523.6523.800.00-1444153.13%
TLRY220318P000310002022-01-10 2:53PM EST31.0023.9524.6524.800.00-7108156.25%
TLRY220318P000320002021-12-30 3:48PM EST32.0024.8125.6025.800.00-4758201.56%