Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220812C00000500 | 2022-08-03 12:50PM EDT | 0.50 | 3.50 | 3.30 | 3.50 | 0.00 | - | 2 | 2 | 50.00% |
| TLRY220812C00001500 | 2022-08-02 9:57AM EDT | 1.50 | 2.10 | 2.28 | 2.49 | 0.00 | - | 5 | 0 | 600.00% |
| TLRY220812C00002000 | 2022-08-04 2:28PM EDT | 2.00 | 2.01 | 1.83 | 1.96 | 0.00 | - | 2 | 10 | 393.75% |
| TLRY220812C00002500 | 2022-08-05 12:58PM EDT | 2.50 | 1.42 | 1.35 | 1.44 | +0.64 | +82.05% | 1 | 76 | 253.13% |
| TLRY220812C00003000 | 2022-08-05 3:34PM EDT | 3.00 | 0.90 | 0.88 | 0.93 | -0.12 | -11.76% | 65 | 458 | 106.25% |
| TLRY220812C00003500 | 2022-08-05 3:57PM EDT | 3.50 | 0.45 | 0.43 | 0.47 | -0.13 | -22.41% | 1,898 | 2,908 | 98.44% |
| TLRY220812C00004000 | 2022-08-05 3:59PM EDT | 4.00 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 7,274 | 7,360 | 102.34% |
| TLRY220812C00004500 | 2022-08-05 3:58PM EDT | 4.50 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 1,812 | 6,409 | 126.56% |
| TLRY220812C00005000 | 2022-08-05 3:46PM EDT | 5.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1,302 | 5,006 | 150.00% |
| TLRY220812C00005500 | 2022-08-05 3:31PM EDT | 5.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 56 | 1,298 | 184.38% |
| TLRY220812C00006000 | 2022-08-05 3:26PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 262 | 887 | 203.13% |
| TLRY220812C00006500 | 2022-08-05 3:36PM EDT | 6.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 83 | 221.88% |
| TLRY220812C00007000 | 2022-08-05 1:53PM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 829 | 218.75% |
| TLRY220812C00008000 | 2022-08-04 1:54PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 2,792 | 262.50% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220812P00002000 | 2022-07-15 10:56AM EDT | 2.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
| TLRY220812P00002500 | 2022-08-05 2:34PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,005 | 168.75% |
| TLRY220812P00003000 | 2022-08-05 3:38PM EDT | 3.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 156 | 4,202 | 131.25% |
| TLRY220812P00003500 | 2022-08-05 3:58PM EDT | 3.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 898 | 1,917 | 101.56% |
| TLRY220812P00004000 | 2022-08-05 3:57PM EDT | 4.00 | 0.26 | 0.26 | 0.28 | +0.03 | +13.04% | 1,210 | 1,221 | 107.03% |
| TLRY220812P00004500 | 2022-08-05 3:43PM EDT | 4.50 | 0.69 | 0.66 | 0.69 | +0.10 | +16.95% | 33 | 208 | 129.69% |
| TLRY220812P00005000 | 2022-08-05 3:39PM EDT | 5.00 | 1.17 | 1.10 | 1.21 | +0.14 | +13.59% | 84 | 147 | 165.63% |
| TLRY220812P00005500 | 2022-08-04 3:03PM EDT | 5.50 | 1.50 | 1.56 | 1.71 | 0.00 | - | 13 | 31 | 184.38% |
| TLRY220812P00006000 | 2022-08-05 2:28PM EDT | 6.00 | 2.14 | 2.06 | 2.20 | +0.01 | +0.47% | 6 | 5 | 209.38% |
| TLRY220812P00006500 | 2022-08-05 9:32AM EDT | 6.50 | 2.66 | 2.54 | 2.72 | +0.04 | +1.53% | 4 | 10 | 237.50% |
| TLRY220812P00007000 | 2022-08-05 10:12AM EDT | 7.00 | 3.05 | 3.05 | 3.20 | -0.03 | -0.97% | 1 | 5 | 256.25% |
| TLRY220812P00008000 | 2022-08-05 1:27PM EDT | 8.00 | 4.10 | 4.05 | 4.20 | +0.15 | +3.80% | 4 | 92 | 300.00% |
© 2022 Yahoo. All rights reserved.
