Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,898.10 +3,818.07 (+6.46%) CMC Crypto 200
1,359.62 +82.64 (+6.47%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY260116C00000500 | 2024-05-03 2:12PM EDT | 0.50 | 1.62 | 1.58 | 1.86 | +0.06 | +3.85% | 139 | 2,488 | 116.41% |
| TLRY260116C00001000 | 2024-05-03 3:26PM EDT | 1.00 | 1.28 | 1.21 | 1.36 | +0.01 | +0.79% | 97 | 4,889 | 77.73% |
| TLRY260116C00001500 | 2024-05-03 2:45PM EDT | 1.50 | 1.09 | 1.08 | 1.16 | +0.06 | +5.83% | 253 | 3,421 | 89.06% |
| TLRY260116C00002000 | 2024-05-03 3:59PM EDT | 2.00 | 0.93 | 0.93 | 0.94 | +0.01 | +1.09% | 231 | 6,978 | 87.30% |
| TLRY260116C00002500 | 2024-05-03 2:40PM EDT | 2.50 | 0.89 | 0.79 | 0.90 | +0.09 | +11.25% | 98 | 6,530 | 91.60% |
| TLRY260116C00003000 | 2024-05-03 3:54PM EDT | 3.00 | 0.85 | 0.68 | 0.76 | +0.18 | +26.87% | 28 | 7,923 | 89.45% |
| TLRY260116C00003500 | 2024-05-03 2:44PM EDT | 3.50 | 0.70 | 0.60 | 0.73 | +0.07 | +11.11% | 146 | 2,204 | 92.19% |
| TLRY260116C00004000 | 2024-05-03 3:24PM EDT | 4.00 | 0.60 | 0.59 | 0.70 | -0.04 | -6.25% | 8 | 5,553 | 96.68% |
| TLRY260116C00004500 | 2024-05-03 3:55PM EDT | 4.50 | 0.53 | 0.53 | 0.58 | 0.00 | - | 123 | 810 | 93.95% |
| TLRY260116C00005000 | 2024-05-03 3:47PM EDT | 5.00 | 0.46 | 0.46 | 0.53 | +0.01 | +2.22% | 65 | 4,129 | 92.97% |
| TLRY260116C00005500 | 2024-05-03 2:43PM EDT | 5.50 | 0.50 | 0.39 | 0.64 | +0.05 | +11.11% | 163 | 4,094 | 98.83% |
| TLRY260116C00007000 | 2024-05-03 3:59PM EDT | 7.00 | 0.40 | 0.36 | 0.43 | +0.03 | +8.11% | 386 | 3,334 | 97.27% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY260116P00000500 | 2024-05-03 3:48PM EDT | 0.50 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 11 | 382 | 85.94% |
| TLRY260116P00001000 | 2024-05-03 3:13PM EDT | 1.00 | 0.23 | 0.21 | 0.24 | -0.01 | -4.17% | 18 | 2,496 | 85.55% |
| TLRY260116P00001500 | 2024-05-03 2:12PM EDT | 1.50 | 0.49 | 0.46 | 0.50 | -0.01 | -2.00% | 76 | 803 | 83.79% |
| TLRY260116P00002000 | 2024-05-03 12:59PM EDT | 2.00 | 0.81 | 0.77 | 0.85 | -0.02 | -2.41% | 25 | 1,103 | 84.57% |
| TLRY260116P00002500 | 2024-05-03 2:42PM EDT | 2.50 | 1.16 | 1.15 | 1.18 | -0.03 | -2.52% | 28 | 702 | 83.59% |
| TLRY260116P00003000 | 2024-05-03 12:03PM EDT | 3.00 | 1.55 | 1.50 | 1.57 | -0.04 | -2.52% | 1 | 388 | 81.45% |
| TLRY260116P00003500 | 2024-05-02 10:53AM EDT | 3.50 | 2.00 | 1.87 | 2.57 | 0.00 | - | 50 | 308 | 106.84% |
| TLRY260116P00004000 | 2024-04-19 12:07PM EDT | 4.00 | 2.50 | 0.74 | 2.66 | 0.00 | - | 2 | 245 | 107.42% |
| TLRY260116P00004500 | 2024-05-03 1:39PM EDT | 4.50 | 3.05 | 2.57 | 3.10 | +0.59 | +23.98% | 1 | 173 | 83.01% |
| TLRY260116P00005000 | 2024-04-29 11:47AM EDT | 5.00 | 3.40 | 2.97 | 3.70 | 0.00 | - | 10 | 181 | 87.50% |
| TLRY260116P00005500 | 2024-04-29 12:49PM EDT | 5.50 | 3.90 | 3.50 | 3.75 | 0.00 | - | 3 | 235 | 70.70% |
| TLRY260116P00007000 | 2024-04-30 2:20PM EDT | 7.00 | 5.20 | 2.65 | 5.70 | 0.00 | - | 2 | 3 | 134.77% |
© 2024 Yahoo. All rights reserved.