Singapore markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.7900-0.0400 (-2.19%)
At close: 04:00PM EDT
1.7800 -0.01 (-0.56%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY250117C000005002024-07-19 11:11AM EDT0.501.301.251.50-0.14-9.72%12,114178.13%
TLRY250117C000010002024-07-19 3:59PM EDT1.000.890.850.89-0.01-1.11%4412,35889.84%
TLRY250117C000015002024-07-19 3:18PM EDT1.500.560.550.59-0.04-6.67%1308,44389.84%
TLRY250117C000020002024-07-19 3:57PM EDT2.000.390.380.39-0.06-13.33%52746,41892.19%
TLRY250117C000025002024-07-19 3:56PM EDT2.500.280.260.30-0.02-6.67%59345,80396.09%
TLRY250117C000030002024-07-19 3:41PM EDT3.000.210.200.24-0.04-16.00%5636,589101.17%
TLRY250117C000035002024-07-19 3:37PM EDT3.500.180.140.20-0.06-25.00%3112,300103.13%
TLRY250117C000040002024-07-19 3:41PM EDT4.000.150.120.17+0.01+7.14%4545,485107.81%
TLRY250117C000045002024-07-17 11:59AM EDT4.500.170.100.160.00-24,140112.50%
TLRY250117C000050002024-07-18 3:22PM EDT5.000.120.080.110.00-2221,738109.77%
TLRY250117C000055002024-07-19 2:07PM EDT5.500.080.070.11-0.03-27.27%26,517114.45%
TLRY250117C000070002024-07-19 3:58PM EDT7.000.070.060.07-0.02-22.22%54951,765120.31%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY250117P000005002024-07-16 11:50AM EDT0.500.010.010.030.00-1353118.75%
TLRY250117P000010002024-07-19 9:40AM EDT1.000.090.050.13+0.02+28.57%2015,68993.75%
TLRY250117P000015002024-07-19 12:57PM EDT1.500.240.240.27+0.01+4.35%27,72983.98%
TLRY250117P000020002024-07-19 3:42PM EDT2.000.560.470.58+0.01+1.82%2334,28578.13%
TLRY250117P000025002024-07-19 10:16AM EDT2.500.950.830.98+0.06+6.74%105,53378.91%
TLRY250117P000030002024-07-17 10:39AM EDT3.001.251.261.460.00-25,46885.94%
TLRY250117P000035002024-07-16 10:51AM EDT3.501.701.691.960.00-113,06089.84%
TLRY250117P000040002024-07-16 10:51AM EDT4.002.182.162.390.00-16,19485.16%
TLRY250117P000045002024-05-08 3:18PM EDT4.502.672.133.250.00-27135199.61%
TLRY250117P000050002024-07-16 3:15PM EDT5.003.053.203.500.00-201,083122.66%
TLRY250117P000055002024-07-02 1:17PM EDT5.503.903.703.950.00-1176121.88%
TLRY250117P000070002024-06-28 10:48AM EDT7.005.304.605.850.00-305593.75%