Singapore markets close in 7 hours 17 minutes
Straits Times Index
3,073.17 -14.07 (-0.46%) Nikkei
33,045.52 -400.38 (-1.20%) Hang Seng
16,376.44 -86.82 (-0.53%) FTSE 100
7,515.38 +25.54 (+0.34%) Bitcoin USD
43,910.63 +57.75 (+0.13%) CMC Crypto 200
660.59 +417.91 (+172.21%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY260116C00000500 | 2023-12-06 9:30AM EST | 0.50 | 1.45 | 1.38 | 1.60 | +0.02 | +1.40% | 10 | 547 | 110.16% |
| TLRY260116C00001000 | 2023-12-06 2:43PM EST | 1.00 | 1.17 | 1.05 | 1.30 | -0.18 | -13.33% | 21 | 2,490 | 90.23% |
| TLRY260116C00001500 | 2023-12-06 11:28AM EST | 1.50 | 1.10 | 0.92 | 1.25 | +0.02 | +1.85% | 3 | 671 | 102.34% |
| TLRY260116C00002000 | 2023-12-06 3:12PM EST | 2.00 | 0.87 | 0.85 | 0.87 | -0.02 | -2.25% | 30 | 2,063 | 90.23% |
| TLRY260116C00002500 | 2023-12-06 1:09PM EST | 2.50 | 0.77 | 0.60 | 1.05 | -0.03 | -3.75% | 6 | 762 | 97.66% |
| TLRY260116C00003000 | 2023-12-06 12:38PM EST | 3.00 | 0.66 | 0.65 | 0.85 | -0.04 | -5.71% | 7 | 1,428 | 98.05% |
| TLRY260116C00003500 | 2023-12-06 10:50AM EST | 3.50 | 0.65 | 0.35 | 0.85 | -0.08 | -10.96% | 1 | 429 | 90.23% |
| TLRY260116C00004000 | 2023-12-06 3:53PM EST | 4.00 | 0.60 | 0.57 | 0.65 | -0.03 | -4.76% | 2 | 577 | 96.48% |
| TLRY260116C00004500 | 2023-11-29 2:48PM EST | 4.50 | 0.40 | 0.43 | 0.65 | 0.00 | - | 3 | 89 | 94.53% |
| TLRY260116C00005000 | 2023-12-05 2:25PM EST | 5.00 | 0.50 | 0.43 | 0.60 | 0.00 | - | 582 | 1,596 | 96.09% |
| TLRY260116C00005500 | 2023-12-06 2:27PM EST | 5.50 | 0.55 | 0.32 | 0.52 | -0.04 | -6.78% | 10 | 1,079 | 90.63% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY260116P00000500 | 2023-11-27 12:29PM EST | 0.50 | 0.10 | 0.04 | 0.23 | 0.00 | - | 1 | 28 | 105.47% |
| TLRY260116P00001000 | 2023-12-06 3:58PM EST | 1.00 | 0.29 | 0.21 | 0.32 | 0.00 | - | 2 | 237 | 78.13% |
| TLRY260116P00001500 | 2023-12-06 2:22PM EST | 1.50 | 0.46 | 0.47 | 0.72 | -0.29 | -38.67% | 200 | 31 | 82.81% |
| TLRY260116P00002000 | 2023-12-04 10:37AM EST | 2.00 | 0.94 | 0.52 | 1.15 | 0.00 | - | 1 | 31 | 70.51% |
| TLRY260116P00002500 | 2023-12-01 3:37PM EST | 2.50 | 1.20 | 1.00 | 1.64 | 0.00 | - | 1 | 96 | 80.86% |
| TLRY260116P00003000 | 2023-12-05 10:16AM EST | 3.00 | 1.60 | 1.55 | 1.96 | 0.00 | - | 1 | 84 | 83.01% |
| TLRY260116P00003500 | 2023-11-14 3:32PM EST | 3.50 | 2.08 | 1.70 | 3.50 | 0.00 | - | 23 | 26 | 124.41% |
| TLRY260116P00004000 | 2023-12-04 11:28AM EST | 4.00 | 2.25 | 2.00 | 3.05 | 0.00 | - | 10 | 98 | 73.63% |
| TLRY260116P00004500 | 2023-11-15 12:27PM EST | 4.50 | 2.94 | 2.36 | 3.50 | 0.00 | - | - | 90 | 68.75% |
| TLRY260116P00005000 | 2023-10-25 10:42AM EST | 5.00 | 3.33 | 3.25 | 3.45 | 0.00 | - | - | 0 | 64.06% |
| TLRY260116P00005500 | 2023-12-06 1:55PM EST | 5.50 | 4.15 | 3.50 | 4.20 | +4.15 | - | 3 | 0 | 67.38% |
© 2023 Yahoo. All rights reserved.