UK markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.9000-0.1300 (-3.23%)
At close: 04:00PM EDT
3.8900 -0.01 (-0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY220812C000005002022-08-03 12:50PM EDT0.503.503.303.500.00-2250.00%
TLRY220812C000015002022-08-02 9:57AM EDT1.502.102.282.490.00-50600.00%
TLRY220812C000020002022-08-04 2:28PM EDT2.002.011.831.960.00-210393.75%
TLRY220812C000025002022-08-05 12:58PM EDT2.501.421.351.44+0.64+82.05%176253.13%
TLRY220812C000030002022-08-05 3:34PM EDT3.000.900.880.93-0.12-11.76%65458106.25%
TLRY220812C000035002022-08-05 3:57PM EDT3.500.450.430.47-0.13-22.41%1,8982,90898.44%
TLRY220812C000040002022-08-05 3:59PM EDT4.000.160.150.17-0.09-36.00%7,2747,360102.34%
TLRY220812C000045002022-08-05 3:58PM EDT4.500.060.060.08-0.05-45.45%1,8126,409126.56%
TLRY220812C000050002022-08-05 3:46PM EDT5.000.040.030.05-0.02-33.33%1,3025,006150.00%
TLRY220812C000055002022-08-05 3:31PM EDT5.500.030.030.040.00-561,298184.38%
TLRY220812C000060002022-08-05 3:26PM EDT6.000.020.020.03-0.01-33.33%262887203.13%
TLRY220812C000065002022-08-05 3:36PM EDT6.500.020.010.030.00-383221.88%
TLRY220812C000070002022-08-05 1:53PM EDT7.000.020.000.020.00-2829218.75%
TLRY220812C000080002022-08-04 1:54PM EDT8.000.020.000.020.00-302,792262.50%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY220812P000020002022-07-15 10:56AM EDT2.000.040.000.010.00--1250.00%
TLRY220812P000025002022-08-05 2:34PM EDT2.500.010.000.010.00-18,005168.75%
TLRY220812P000030002022-08-05 3:38PM EDT3.000.020.010.020.00-1564,202131.25%
TLRY220812P000035002022-08-05 3:58PM EDT3.500.050.050.060.00-8981,917101.56%
TLRY220812P000040002022-08-05 3:57PM EDT4.000.260.260.28+0.03+13.04%1,2101,221107.03%
TLRY220812P000045002022-08-05 3:43PM EDT4.500.690.660.69+0.10+16.95%33208129.69%
TLRY220812P000050002022-08-05 3:39PM EDT5.001.171.101.21+0.14+13.59%84147165.63%
TLRY220812P000055002022-08-04 3:03PM EDT5.501.501.561.710.00-1331184.38%
TLRY220812P000060002022-08-05 2:28PM EDT6.002.142.062.20+0.01+0.47%65209.38%
TLRY220812P000065002022-08-05 9:32AM EDT6.502.662.542.72+0.04+1.53%410237.50%
TLRY220812P000070002022-08-05 10:12AM EDT7.003.053.053.20-0.03-0.97%15256.25%
TLRY220812P000080002022-08-05 1:27PM EDT8.004.104.054.20+0.15+3.80%492300.00%