Singapore markets open in 3 hours 52 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.4400-0.2000 (-5.49%)
At close: 04:00PM EDT
3.4650 +0.02 (+0.73%)
After hours: 05:07PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY220701C000005002022-06-27 11:22AM EDT0.503.152.853.050.00-412925.00%
TLRY220701C000010002022-06-27 9:35AM EDT1.002.602.282.540.00-13987.50%
TLRY220701C000015002022-06-17 10:07AM EDT1.501.681.882.050.00-10487.50%
TLRY220701C000020002022-06-23 10:19AM EDT2.001.221.401.540.00-11350.00%
TLRY220701C000025002022-06-28 1:20PM EDT2.501.000.901.10-0.18-15.25%252281.25%
TLRY220701C000030002022-06-28 3:59PM EDT3.000.460.450.47-0.19-29.23%1,6352,149109.38%
TLRY220701C000035002022-06-28 3:59PM EDT3.500.100.090.10-0.11-52.38%3,3714,78184.38%
TLRY220701C000040002022-06-28 3:57PM EDT4.000.020.020.03-0.03-60.00%4,12611,624118.75%
TLRY220701C000045002022-06-28 3:49PM EDT4.500.010.010.02-0.02-66.67%2684,151159.38%
TLRY220701C000050002022-06-28 3:45PM EDT5.000.010.010.020.00-2795,353206.25%
TLRY220701C000055002022-06-28 12:57PM EDT5.500.010.000.020.00-1762,226231.25%
TLRY220701C000060002022-06-28 12:38PM EDT6.000.010.000.010.00-11972237.50%
TLRY220701C000065002022-06-27 3:17PM EDT6.500.030.000.010.00-2634262.50%
TLRY220701C000070002022-06-28 2:26PM EDT7.000.010.000.010.00-6682287.50%
TLRY220701C000075002022-06-28 10:27AM EDT7.500.010.000.02-0.01-50.00%179343.75%
TLRY220701C000080002022-06-23 10:47AM EDT8.000.020.000.010.00-10629337.50%
TLRY220701C000085002022-06-23 9:44AM EDT8.500.020.000.030.00-2102412.50%
TLRY220701C000090002022-06-22 11:08AM EDT9.000.010.000.010.00-193375.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY220701P000010002022-06-28 12:24PM EDT1.000.010.000.01-0.01-50.00%11550.00%
TLRY220701P000015002022-06-22 9:42AM EDT1.500.020.000.010.00-12375.00%
TLRY220701P000020002022-06-27 3:03PM EDT2.000.030.000.010.00-217250.00%
TLRY220701P000025002022-06-28 2:06PM EDT2.500.010.000.010.00-21,405162.50%
TLRY220701P000030002022-06-28 3:59PM EDT3.000.020.010.020.00-3922,59798.44%
TLRY220701P000035002022-06-28 3:59PM EDT3.500.150.140.16+0.07+87.50%1,9631,82981.25%
TLRY220701P000040002022-06-28 3:27PM EDT4.000.570.550.60+0.14+32.56%86809103.13%
TLRY220701P000045002022-06-28 3:27PM EDT4.501.051.041.14+0.20+23.53%5206187.50%
TLRY220701P000050002022-06-28 10:13AM EDT5.001.401.511.62+0.04+2.94%870175.00%
TLRY220701P000055002022-06-28 3:00PM EDT5.502.081.982.18+0.19+10.05%127259.38%
TLRY220701P000060002022-06-27 12:33PM EDT6.002.422.462.600.00-457337.50%
TLRY220701P000065002022-06-27 10:35AM EDT6.502.952.963.100.00-224375.00%
TLRY220701P000070002022-06-28 3:20PM EDT7.003.553.453.65+0.15+4.41%228485.94%
TLRY220701P000075002022-06-24 10:43AM EDT7.503.953.954.150.00-119517.19%
TLRY220701P000080002022-06-28 3:12PM EDT8.004.604.454.65+0.26+5.99%123546.88%
TLRY220701P000085002022-06-24 11:31AM EDT8.504.944.955.150.00-11571.88%
TLRY220701P000090002022-05-20 9:30AM EDT9.004.175.755.900.00-10792.19%