UK markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.19-0.37 (-6.57%)
As of 03:13PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY220128C000020002022-01-26 9:53AM EST2.003.753.103.200.00-33575.00%
TLRY220128C000030002022-01-27 12:50PM EST3.002.202.142.23-0.63-22.26%720475.00%
TLRY220128C000040002022-01-27 11:03AM EST4.001.401.161.21-0.44-23.91%15212.50%
TLRY220128C000045002022-01-27 2:26PM EST4.500.750.670.71-0.33-30.56%1784131.25%
TLRY220128C000050002022-01-27 2:58PM EST5.000.250.240.25-0.32-56.14%2,47394382.81%
TLRY220128C000055002022-01-27 2:53PM EST5.500.030.030.04-0.18-85.71%3,5702,31187.50%
TLRY220128C000060002022-01-27 2:49PM EST6.000.020.010.02-0.02-50.00%2,41411,748128.13%
TLRY220128C000065002022-01-27 1:11PM EST6.500.010.000.01-0.01-50.00%4334,843150.00%
TLRY220128C000070002022-01-27 2:32PM EST7.000.010.000.010.00-2344,117187.50%
TLRY220128C000075002022-01-27 2:43PM EST7.500.010.000.010.00-1244,580225.00%
TLRY220128C000080002022-01-27 2:40PM EST8.000.010.000.010.00-1702,412262.50%
TLRY220128C000085002022-01-26 10:26AM EST8.500.010.000.010.00-181,619287.50%
TLRY220128C000090002022-01-26 10:27AM EST9.000.010.000.010.00-261,429312.50%
TLRY220128C000095002022-01-24 2:53PM EST9.500.010.000.010.00-183982337.50%
TLRY220128C000100002022-01-27 2:24PM EST10.000.010.000.010.00-521,927362.50%
TLRY220128C000105002022-01-26 10:27AM EST10.500.010.000.010.00-13337387.50%
TLRY220128C000110002022-01-26 9:30AM EST11.000.010.000.010.00-1342400.00%
TLRY220128C000115002022-01-25 3:35PM EST11.500.010.000.010.00-20338425.00%
TLRY220128C000120002022-01-26 12:36PM EST12.000.020.000.010.00-13666450.00%
TLRY220128C000125002022-01-25 12:08PM EST12.500.010.000.010.00-2846475.00%
TLRY220128C000130002022-01-24 2:47PM EST13.000.020.000.010.00-68485475.00%
TLRY220128C000135002022-01-19 11:03AM EST13.500.010.000.010.00-3168500.00%
TLRY220128C000140002022-01-27 9:41AM EST14.000.010.000.010.00-1634525.00%
TLRY220128C000145002022-01-21 11:01AM EST14.500.010.000.010.00-43931525.00%
TLRY220128C000150002022-01-25 11:49AM EST15.000.010.000.010.00-191,144550.00%
TLRY220128C000160002022-01-24 9:30AM EST16.000.010.000.010.00-1512575.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY220128P000030002022-01-25 10:39AM EST3.000.010.000.010.00-269337.50%
TLRY220128P000040002022-01-27 2:21PM EST4.000.010.000.020.00-1521,259196.88%
TLRY220128P000045002022-01-27 2:22PM EST4.500.020.010.02+0.01+100.00%1743,831131.25%
TLRY220128P000050002022-01-27 2:45PM EST5.000.050.060.070.00-5112,37593.75%
TLRY220128P000055002022-01-27 2:55PM EST5.500.360.350.36+0.20+125.00%1,5402,63599.22%
TLRY220128P000060002022-01-27 2:43PM EST6.000.810.820.86+0.30+58.82%1672,121159.38%
TLRY220128P000065002022-01-27 2:09PM EST6.501.221.281.36+0.27+28.42%30630181.25%
TLRY220128P000070002022-01-27 2:06PM EST7.001.731.791.85+0.21+13.82%811,922225.00%
TLRY220128P000075002022-01-27 1:33PM EST7.502.332.292.36+0.37+18.88%23556281.25%
TLRY220128P000080002022-01-26 3:48PM EST8.002.472.802.860.00-12264331.25%
TLRY220128P000085002022-01-27 1:15PM EST8.503.353.303.35+0.75+28.85%2270350.00%
TLRY220128P000090002022-01-27 2:35PM EST9.003.853.753.85+0.58+17.74%40119446.88%
TLRY220128P000095002022-01-27 2:40PM EST9.504.304.254.35+0.55+14.67%2148478.13%
TLRY220128P000100002022-01-27 1:59PM EST10.004.804.754.85+0.60+14.29%3107509.38%
TLRY220128P000105002022-01-27 2:53PM EST10.505.325.305.35+0.67+14.41%3144468.75%
TLRY220128P000110002022-01-21 1:37PM EST11.005.205.805.850.00-120493.75%
TLRY220128P000115002022-01-24 10:55AM EST11.506.186.256.350.00-115587.50%
TLRY220128P000120002022-01-26 11:14AM EST12.006.276.806.900.00-167612.50%
TLRY220128P000125002022-01-27 2:28PM EST12.507.307.257.35+0.55+8.15%1735637.50%
TLRY220128P000130002022-01-27 1:06PM EST13.007.807.757.85+0.54+7.44%30110656.25%
TLRY220128P000135002022-01-27 2:31PM EST13.508.308.258.35+0.35+4.40%3350675.00%
TLRY220128P000140002022-01-25 12:45PM EST14.008.358.808.900.00-13696.88%
TLRY220128P000145002022-01-26 2:44PM EST14.508.809.259.350.00-2129715.63%
TLRY220128P000150002022-01-26 1:02PM EST15.009.179.809.900.00-238731.25%
TLRY220128P000160002022-01-26 12:09PM EST16.0010.2210.7510.850.00-112768.75%