UK markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.22-0.34 (-6.12%)
At close: 04:00PM EST
5.26 +0.04 (+0.77%)
After hours: 06:18PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY230120C000020002022-01-27 3:09PM EST2.003.403.303.75-0.55-13.92%6643105.86%
TLRY230120C000030002022-01-27 3:43PM EST3.002.701.812.79-0.30-10.00%722,91391.99%
TLRY230120C000040002022-01-27 3:57PM EST4.002.102.003.00-0.27-11.39%111,810105.27%
TLRY230120C000050002022-01-27 3:53PM EST5.001.721.691.72-0.24-12.24%9038,44180.86%
TLRY230120C000070002022-01-27 3:55PM EST7.001.211.211.30-0.19-13.57%43311,93586.82%
TLRY230120C000100002022-01-27 3:59PM EST10.000.870.850.92-0.10-10.31%48423,50492.77%
TLRY230120C000120002022-01-27 3:37PM EST12.000.670.570.77-0.11-14.10%10431,42292.29%
TLRY230120C000150002022-01-27 3:52PM EST15.000.610.520.59+0.01+1.67%16721,45297.66%
TLRY230120C000170002022-01-27 1:28PM EST17.000.460.360.53-0.07-13.21%865,58797.07%
TLRY230120C000200002022-01-27 3:54PM EST20.000.430.390.45-0.01-2.27%12524,640102.93%
TLRY230120C000220002022-01-27 3:38PM EST22.000.370.310.41-0.01-2.63%25,440103.03%
TLRY230120C000250002022-01-27 3:39PM EST25.000.300.280.40-0.02-6.25%4294,578107.03%
TLRY230120C000270002022-01-26 1:36PM EST27.000.330.260.620.00-45875117.48%
TLRY230120C000300002022-01-27 3:41PM EST30.000.260.250.30-0.01-3.70%1745,951109.38%
TLRY230120C000320002022-01-25 2:34PM EST32.000.300.201.280.00-221,620143.26%
TLRY230120C000350002022-01-27 1:01PM EST35.000.220.200.25-0.01-4.35%163,317110.94%
TLRY230120C000370002022-01-27 1:27PM EST37.000.200.180.51-0.02-9.09%56918123.44%
TLRY230120C000400002022-01-27 3:46PM EST40.000.200.180.31-0.01-4.76%619,424117.77%
TLRY230120C000420002022-01-27 3:55PM EST42.000.190.080.24-0.01-5.00%342,884110.74%
TLRY230120C000450002022-01-27 1:18PM EST45.000.180.160.30-0.02-10.00%910,761120.90%
TLRY230120C000470002022-01-12 10:08AM EST47.000.400.120.210.00-1925115.23%
TLRY230120C000500002022-01-27 10:45AM EST50.000.150.140.200.00-15,590118.16%
TLRY230120C000550002022-01-26 3:01PM EST55.000.140.120.180.00-71,908118.95%
TLRY230120C000600002022-01-27 2:31PM EST60.000.140.090.17+0.01+7.69%37,000119.14%
TLRY230120C000650002022-01-27 3:42PM EST65.000.130.080.17-0.02-13.33%41,460121.09%
TLRY230120C000700002022-01-26 2:35PM EST70.000.120.061.020.00-3699161.82%
TLRY230120C000750002022-01-27 11:36AM EST75.000.100.070.17-0.01-9.09%1530125.20%
TLRY230120C000800002022-01-27 9:33AM EST80.000.120.050.35+0.01+9.09%11,467137.89%
TLRY230120C000850002022-01-21 1:53PM EST85.000.110.100.16-0.01-8.33%51,398130.86%
TLRY230120C000900002022-01-27 1:06PM EST90.000.100.070.140.00-361,107128.71%
TLRY230120C000950002022-01-27 9:54AM EST95.000.100.050.13-0.01-9.09%192,244127.73%
TLRY230120C001000002022-01-27 3:54PM EST100.000.100.080.100.00-12819,539129.30%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY230120P000020002022-01-25 9:49AM EST2.000.250.200.290.00-2323,36897.46%
TLRY230120P000030002022-01-27 2:01PM EST3.000.530.450.61+0.03+6.00%21,96788.67%
TLRY230120P000040002022-01-27 2:01PM EST4.000.960.781.09+0.11+12.94%1932,32083.11%
TLRY230120P000050002022-01-27 2:29PM EST5.001.571.471.69+0.15+10.56%1743,59486.04%
TLRY230120P000070002022-01-27 11:15AM EST7.002.962.934.60+0.20+7.25%13,825123.34%
TLRY230120P000100002022-01-27 3:17PM EST10.005.705.605.75+0.25+4.59%40314,29393.36%
TLRY230120P000120002022-01-27 1:39PM EST12.007.545.559.50+0.50+7.10%345,56996.29%
TLRY230120P000150002022-01-27 2:01PM EST15.0010.3510.2512.20+0.37+3.71%813,166143.26%
TLRY230120P000170002022-01-24 1:53PM EST17.0012.0010.1514.400.00-11,145100.29%
TLRY230120P000200002022-01-26 3:17PM EST20.0015.0815.0517.450.00-17,974159.18%
TLRY230120P000220002022-01-27 2:01PM EST22.0017.1017.1017.90+0.41+2.46%22,326125.59%
TLRY230120P000250002022-01-27 3:25PM EST25.0020.1518.0022.50+0.51+2.60%2891,029116.41%
TLRY230120P000270002022-01-25 2:43PM EST27.0021.4521.2024.100.00-2815143.16%
TLRY230120P000300002022-01-24 2:39PM EST30.0024.7124.1027.050.00-52,794143.75%
TLRY230120P000320002022-01-19 3:24PM EST32.0026.3026.4029.100.00-1,0751,054155.96%
TLRY230120P000350002022-01-21 3:42PM EST35.0029.4129.2531.250.00-15214130.57%
TLRY230120P000370002022-01-19 3:29PM EST37.0031.2031.2532.250.00-2223132.81%
TLRY230120P000400002022-01-27 2:27PM EST40.0034.9832.5037.00+0.80+2.34%1852227.15%
TLRY230120P000420002022-01-07 10:17AM EST42.0035.5036.1039.000.00-142156.54%
TLRY230120P000450002022-01-24 1:55PM EST45.0039.6637.5042.000.00-54,166232.13%
TLRY230120P000470002021-12-21 12:28PM EST47.0039.5040.5041.700.00-270.00%
TLRY230120P000500002022-01-21 2:22PM EST50.0044.0043.6045.650.00-41,687169.14%
TLRY230120P000550002022-01-21 12:57PM EST55.0049.2248.7550.850.00-51093.75%
TLRY230120P000600002022-01-21 9:44AM EST60.0054.1652.5056.050.00-82,831197.36%
TLRY230120P000650002021-12-21 9:30AM EST65.0057.5957.0561.350.00-1116215.23%
TLRY230120P000700002021-11-10 6:54AM EST70.0056.5061.4561.900.00-150.00%
TLRY230120P000750002022-01-24 1:55PM EST75.0069.5168.1071.100.00-56208.50%
TLRY230120P000800002021-11-29 2:47PM EST80.0070.2070.6074.850.00-422119.92%
TLRY230120P000850002021-12-31 12:11PM EST85.0077.9577.5081.900.00-18252.25%
TLRY230120P000900002022-01-10 10:51AM EST90.0082.7782.7586.850.00-862109.38%
TLRY230120P000950002021-11-23 10:14AM EST95.0084.8985.0088.750.00-3170.00%
TLRY230120P001000002022-01-20 3:00PM EST100.0094.0093.2596.300.00-135193.75%