UK markets close in 3 hours 18 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.8700+0.1500 (+4.03%)
At close: 04:00PM EST
3.9000 +0.03 (+0.78%)
Pre-market: 08:12AM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY221202C000005002022-11-21 12:35PM EST0.503.250.000.000.00--10.00%
TLRY221202C000010002022-11-28 10:06AM EST1.002.850.000.000.00-450.00%
TLRY221202C000015002022-11-23 1:22PM EST1.502.120.000.000.00-110.00%
TLRY221202C000020002022-11-30 3:56PM EST2.001.940.000.000.00-660.00%
TLRY221202C000025002022-11-29 2:03PM EST2.501.210.000.000.00-4130.00%
TLRY221202C000030002022-11-30 3:54PM EST3.000.860.000.000.00-571820.00%
TLRY221202C000035002022-11-30 3:55PM EST3.500.380.000.000.00-9662,0390.00%
TLRY221202C000040002022-11-30 3:59PM EST4.000.080.000.000.00-13,04924,34212.50%
TLRY221202C000045002022-11-30 3:48PM EST4.500.020.000.000.00-82314,02950.00%
TLRY221202C000050002022-11-30 3:54PM EST5.000.010.000.000.00-985,96750.00%
TLRY221202C000055002022-11-30 3:48PM EST5.500.010.000.000.00-101,07250.00%
TLRY221202C000060002022-11-30 3:07PM EST6.000.010.000.000.00-12,65950.00%
TLRY221202C000065002022-11-29 12:09PM EST6.500.010.000.000.00-450850.00%
TLRY221202C000070002022-11-30 11:54AM EST7.000.010.000.000.00-42,96150.00%
TLRY221202C000075002022-11-25 10:30AM EST7.500.010.000.000.00-838550.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY221202P000005002022-11-23 9:34AM EST0.500.010.000.000.00-14250.00%
TLRY221202P000020002022-11-28 9:42AM EST2.000.010.000.000.00-16050.00%
TLRY221202P000025002022-11-30 9:57AM EST2.500.010.000.000.00-134750.00%
TLRY221202P000030002022-11-30 3:59PM EST3.000.020.000.000.00-2,4934,69050.00%
TLRY221202P000035002022-11-30 3:54PM EST3.500.030.000.000.00-4283,98050.00%
TLRY221202P000040002022-11-30 3:30PM EST4.000.260.000.000.00-1852,3730.00%
TLRY221202P000045002022-11-30 3:16PM EST4.500.720.000.000.00-133030.00%
TLRY221202P000050002022-11-25 12:19PM EST5.001.190.000.000.00-91260.00%
TLRY221202P000055002022-11-30 2:00PM EST5.501.750.000.000.00-260.00%
TLRY221202P000060002022-11-16 10:51AM EST6.002.100.000.000.00-200.00%
TLRY221202P000070002022-11-28 9:37AM EST7.003.210.000.000.00-100.00%
TLRY221202P000075002022-11-28 12:58PM EST7.503.800.000.000.00-110.00%