UK markets closed
NIKKEI 225
26,170.30 -841.03 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
86.41 -0.94 (-1.08%) GOLD FUTURES
1,791.30 -38.40 (-2.10%) DOW
34,046.88 -121.21 (-0.35%) BTC-GBP
27,163.38 -835.89 (-2.99%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220128C00002000 | 2022-01-26 9:53AM EST | 2.00 | 3.75 | 3.10 | 3.20 | 0.00 | - | 3 | 3 | 575.00% |
| TLRY220128C00003000 | 2022-01-27 12:50PM EST | 3.00 | 2.20 | 2.14 | 2.23 | -0.63 | -22.26% | 7 | 20 | 475.00% |
| TLRY220128C00004000 | 2022-01-27 11:03AM EST | 4.00 | 1.40 | 1.16 | 1.21 | -0.44 | -23.91% | 1 | 5 | 212.50% |
| TLRY220128C00004500 | 2022-01-27 2:26PM EST | 4.50 | 0.75 | 0.67 | 0.71 | -0.33 | -30.56% | 17 | 84 | 131.25% |
| TLRY220128C00005000 | 2022-01-27 2:58PM EST | 5.00 | 0.25 | 0.24 | 0.25 | -0.32 | -56.14% | 2,473 | 943 | 82.81% |
| TLRY220128C00005500 | 2022-01-27 2:53PM EST | 5.50 | 0.03 | 0.03 | 0.04 | -0.18 | -85.71% | 3,570 | 2,311 | 87.50% |
| TLRY220128C00006000 | 2022-01-27 2:49PM EST | 6.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,414 | 11,748 | 128.13% |
| TLRY220128C00006500 | 2022-01-27 1:11PM EST | 6.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 433 | 4,843 | 150.00% |
| TLRY220128C00007000 | 2022-01-27 2:32PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 234 | 4,117 | 187.50% |
| TLRY220128C00007500 | 2022-01-27 2:43PM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 4,580 | 225.00% |
| TLRY220128C00008000 | 2022-01-27 2:40PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 2,412 | 262.50% |
| TLRY220128C00008500 | 2022-01-26 10:26AM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,619 | 287.50% |
| TLRY220128C00009000 | 2022-01-26 10:27AM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,429 | 312.50% |
| TLRY220128C00009500 | 2022-01-24 2:53PM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 982 | 337.50% |
| TLRY220128C00010000 | 2022-01-27 2:24PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,927 | 362.50% |
| TLRY220128C00010500 | 2022-01-26 10:27AM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 337 | 387.50% |
| TLRY220128C00011000 | 2022-01-26 9:30AM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 342 | 400.00% |
| TLRY220128C00011500 | 2022-01-25 3:35PM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 338 | 425.00% |
| TLRY220128C00012000 | 2022-01-26 12:36PM EST | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 666 | 450.00% |
| TLRY220128C00012500 | 2022-01-25 12:08PM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 846 | 475.00% |
| TLRY220128C00013000 | 2022-01-24 2:47PM EST | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 485 | 475.00% |
| TLRY220128C00013500 | 2022-01-19 11:03AM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 168 | 500.00% |
| TLRY220128C00014000 | 2022-01-27 9:41AM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 634 | 525.00% |
| TLRY220128C00014500 | 2022-01-21 11:01AM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 931 | 525.00% |
| TLRY220128C00015000 | 2022-01-25 11:49AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,144 | 550.00% |
| TLRY220128C00016000 | 2022-01-24 9:30AM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 512 | 575.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220128P00003000 | 2022-01-25 10:39AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 69 | 337.50% |
| TLRY220128P00004000 | 2022-01-27 2:21PM EST | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 152 | 1,259 | 196.88% |
| TLRY220128P00004500 | 2022-01-27 2:22PM EST | 4.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 174 | 3,831 | 131.25% |
| TLRY220128P00005000 | 2022-01-27 2:45PM EST | 5.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 511 | 2,375 | 93.75% |
| TLRY220128P00005500 | 2022-01-27 2:55PM EST | 5.50 | 0.36 | 0.35 | 0.36 | +0.20 | +125.00% | 1,540 | 2,635 | 99.22% |
| TLRY220128P00006000 | 2022-01-27 2:43PM EST | 6.00 | 0.81 | 0.82 | 0.86 | +0.30 | +58.82% | 167 | 2,121 | 159.38% |
| TLRY220128P00006500 | 2022-01-27 2:09PM EST | 6.50 | 1.22 | 1.28 | 1.36 | +0.27 | +28.42% | 30 | 630 | 181.25% |
| TLRY220128P00007000 | 2022-01-27 2:06PM EST | 7.00 | 1.73 | 1.79 | 1.85 | +0.21 | +13.82% | 81 | 1,922 | 225.00% |
| TLRY220128P00007500 | 2022-01-27 1:33PM EST | 7.50 | 2.33 | 2.29 | 2.36 | +0.37 | +18.88% | 23 | 556 | 281.25% |
| TLRY220128P00008000 | 2022-01-26 3:48PM EST | 8.00 | 2.47 | 2.80 | 2.86 | 0.00 | - | 12 | 264 | 331.25% |
| TLRY220128P00008500 | 2022-01-27 1:15PM EST | 8.50 | 3.35 | 3.30 | 3.35 | +0.75 | +28.85% | 2 | 270 | 350.00% |
| TLRY220128P00009000 | 2022-01-27 2:35PM EST | 9.00 | 3.85 | 3.75 | 3.85 | +0.58 | +17.74% | 40 | 119 | 446.88% |
| TLRY220128P00009500 | 2022-01-27 2:40PM EST | 9.50 | 4.30 | 4.25 | 4.35 | +0.55 | +14.67% | 21 | 48 | 478.13% |
| TLRY220128P00010000 | 2022-01-27 1:59PM EST | 10.00 | 4.80 | 4.75 | 4.85 | +0.60 | +14.29% | 3 | 107 | 509.38% |
| TLRY220128P00010500 | 2022-01-27 2:53PM EST | 10.50 | 5.32 | 5.30 | 5.35 | +0.67 | +14.41% | 31 | 44 | 468.75% |
| TLRY220128P00011000 | 2022-01-21 1:37PM EST | 11.00 | 5.20 | 5.80 | 5.85 | 0.00 | - | 1 | 20 | 493.75% |
| TLRY220128P00011500 | 2022-01-24 10:55AM EST | 11.50 | 6.18 | 6.25 | 6.35 | 0.00 | - | 1 | 15 | 587.50% |
| TLRY220128P00012000 | 2022-01-26 11:14AM EST | 12.00 | 6.27 | 6.80 | 6.90 | 0.00 | - | 1 | 67 | 612.50% |
| TLRY220128P00012500 | 2022-01-27 2:28PM EST | 12.50 | 7.30 | 7.25 | 7.35 | +0.55 | +8.15% | 17 | 35 | 637.50% |
| TLRY220128P00013000 | 2022-01-27 1:06PM EST | 13.00 | 7.80 | 7.75 | 7.85 | +0.54 | +7.44% | 30 | 110 | 656.25% |
| TLRY220128P00013500 | 2022-01-27 2:31PM EST | 13.50 | 8.30 | 8.25 | 8.35 | +0.35 | +4.40% | 33 | 50 | 675.00% |
| TLRY220128P00014000 | 2022-01-25 12:45PM EST | 14.00 | 8.35 | 8.80 | 8.90 | 0.00 | - | 1 | 3 | 696.88% |
| TLRY220128P00014500 | 2022-01-26 2:44PM EST | 14.50 | 8.80 | 9.25 | 9.35 | 0.00 | - | 21 | 29 | 715.63% |
| TLRY220128P00015000 | 2022-01-26 1:02PM EST | 15.00 | 9.17 | 9.80 | 9.90 | 0.00 | - | 23 | 8 | 731.25% |
| TLRY220128P00016000 | 2022-01-26 12:09PM EST | 16.00 | 10.22 | 10.75 | 10.85 | 0.00 | - | 1 | 12 | 768.75% |
© 2022 Yahoo. All rights reserved.
