TLRY – Tilray Brands Inc.
Last update: May 9, 2024 at 7:27 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 2.650
- Ask price: 2.650
- 30-day historical volatility: 151.75%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 10,927
Volume: 0
|
Open interest: 2,919
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 1.47 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.04 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 1.22 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.04 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.97 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.04 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.72 | 0 | 24 | 0 | 2.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.50 | 0 | 10 | 0 | 2.25 | 0 | 0 | 0.11 | 0 | 39 | 0 |
May 17, 2024 | 0 | 1.52 | 0.41 | 0 | 211 | 0 | 2.50 | 0 | 0 | 0.14 | 0 | 205 | 0 |
May 17, 2024 | 0 | 0.48 | 0.20 | 0 | 211 | 0 | 2.75 | 0 | 0 | 0.27 | 0 | 84 | 0 |
May 17, 2024 | 0 | 1.00 | 0.15 | 0 | 299 | 0 | 3.00 | 0 | 0.70 | 0.53 | 0 | 52 | 0 |
May 17, 2024 | 0 | 0 | 0.09 | 0 | 304 | 0 | 3.25 | 0 | 0 | 0.76 | 0 | 23 | 0 |
May 17, 2024 | 0 | 0 | 0.06 | 0 | 166 | 0 | 3.50 | 0 | 0 | 0.89 | 0 | 20 | 0 |
May 17, 2024 | 0 | 0 | 0.05 | 0 | 153 | 0 | 3.75 | 0 | 0 | 1.13 | 0 | 11 | 0 |
May 17, 2024 | 0 | 0.12 | 0.04 | 0 | 290 | 0 | 4.00 | 0 | 0 | 1.38 | 0 | 22 | 0 |
May 17, 2024 | 0 | 0 | 0.04 | 0 | 62 | 0 | 4.25 | 0 | 0 | 1.63 | 0 | 15 | 0 |
May 17, 2024 | 0 | 0 | 0.04 | 0 | 16 | 0 | 4.50 | 0 | 0 | 1.88 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.04 | 0 | 10 | 0 | 4.75 | 0 | 0 | 2.13 | 0 | 20 | 0 |
May 17, 2024 | 0 | 0 | 0.04 | 0 | 30 | 0 | 5.00 | 0 | 0 | 2.38 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.72 | 0 | 0 | 0 | 1.00 | 0 | 0 | 0.04 | 0 | 20 | 0 |
June 21, 2024 | 0 | 0 | 1.47 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.04 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.23 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.00 | 0 | 3 | 0 | 1.75 | 0 | 0 | 0.08 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.91 | 0 | 11 | 0 | 2.00 | 0 | 0 | 0.13 | 0 | 40 | 0 |
June 21, 2024 | 0 | 0 | 0.73 | 0 | 20 | 0 | 2.25 | 0 | 0 | 0.21 | 0 | 16 | 0 |
June 21, 2024 | 0 | 0 | 0.49 | 0 | 73 | 0 | 2.50 | 0 | 0 | 0.27 | 0 | 121 | 0 |
June 21, 2024 | 0 | 0 | 0.38 | 0 | 101 | 0 | 2.75 | 0 | 0 | 0.45 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 0.31 | 0 | 148 | 0 | 3.00 | 0 | 0 | 0.63 | 0 | 17 | 0 |
June 21, 2024 | 0 | 0 | 0.24 | 0 | 165 | 0 | 3.25 | 0 | 0 | 0.82 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.32 | 0.20 | 0 | 71 | 0 | 3.50 | 0 | 0 | 1.09 | 0 | 21 | 0 |
June 21, 2024 | 0 | 0 | 0.18 | 0 | 79 | 0 | 3.75 | 0 | 0 | 1.34 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 0.15 | 0 | 336 | 0 | 4.00 | 0 | 0 | 1.53 | 0 | 55 | 0 |
June 21, 2024 | 0 | 0 | 0.12 | 0 | 1 | 0 | 4.25 | 0 | 0 | 1.77 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0.16 | 0.11 | 0 | 169 | 0 | 4.50 | 0 | 0 | 1.98 | 0 | 20 | 0 |
June 21, 2024 | 0 | 0 | 0.08 | 0 | 0 | 0 | 4.75 | 0 | 0 | 2.16 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 0.08 | 0 | 269 | 0 | 5.00 | 0 | 0 | 2.40 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 0.06 | 0 | 83 | 0 | 5.50 | 0 | 0 | 2.89 | 0 | 0 | 0 |
June 21, 2024 | 0 | 4.20 | 0.04 | 0 | 158 | 0 | 6.00 | 0 | 0 | 3.40 | 0 | 20 | 0 |
July 19, 2024 | 0 | 0 | 1.48 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.06 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.26 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.08 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.05 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.12 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.88 | 0 | 5 | 0 | 2.00 | 0 | 0 | 0.19 | 0 | 2 | 0 |
July 19, 2024 | 0 | 0 | 0.75 | 0 | 46 | 0 | 2.25 | 0 | 0 | 0.28 | 0 | 6 | 0 |
July 19, 2024 | 0 | 0 | 0.57 | 0 | 26 | 0 | 2.50 | 0 | 0 | 0.39 | 0 | 26 | 0 |
July 19, 2024 | 0 | 0 | 0.47 | 0 | 50 | 0 | 2.75 | 0 | 0 | 0.54 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.39 | 0 | 204 | 0 | 3.00 | 0 | 0 | 0.71 | 0 | 6 | 0 |
July 19, 2024 | 0 | 0 | 0.33 | 0 | 6 | 0 | 3.25 | 0 | 0 | 0.90 | 0 | 15 | 0 |
July 19, 2024 | 0 | 0 | 0.29 | 0 | 116 | 0 | 3.50 | 0 | 0 | 1.11 | 0 | 20 | 0 |
July 19, 2024 | 0 | 0 | 0.25 | 0 | 4 | 0 | 3.75 | 0 | 0 | 1.35 | 0 | 10 | 0 |
July 19, 2024 | 0 | 0 | 0.22 | 0 | 30 | 0 | 4.00 | 0 | 0 | 1.56 | 0 | 20 | 0 |
July 19, 2024 | 0 | 0 | 0.19 | 0 | 0 | 0 | 4.25 | 0 | 0 | 1.80 | 0 | 0 | 0 |
July 19, 2024 | 0 | 1.21 | 0.16 | 0 | 2 | 0 | 4.50 | 0 | 0 | 2.02 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.14 | 0 | 0 | 0 | 4.75 | 0 | 0 | 2.24 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.12 | 0 | 0 | 0 | 5.00 | 0 | 0 | 2.47 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.50 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.09 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.29 | 0 | 10 | 0 | 1.50 | 0 | 0 | 0.11 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.21 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.16 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.03 | 0 | 0 | 0 | 2.00 | 0 | 0.27 | 0.24 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 0.81 | 0 | 0 | 0 | 2.25 | 0 | 0 | 0.34 | 0 | 45 | 0 |
August 16, 2024 | 0 | 1.00 | 0.65 | 0 | 17 | 0 | 2.50 | 0 | 0 | 0.48 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 0.55 | 0 | 2 | 0 | 2.75 | 0 | 0 | 0.63 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 0.48 | 0 | 19 | 0 | 3.00 | 0 | 0 | 0.80 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 0.42 | 0 | 1 | 0 | 3.25 | 0 | 0 | 0.99 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 0.37 | 0 | 293 | 0 | 3.50 | 0 | 0 | 1.19 | 0 | 33 | 0 |
August 16, 2024 | 0 | 0 | 0.33 | 0 | 0 | 0 | 3.75 | 0 | 0 | 1.40 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 0.29 | 0 | 12 | 0 | 4.00 | 0 | 0 | 1.61 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 0.26 | 0 | 22 | 0 | 4.25 | 0 | 0 | 1.83 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.23 | 0 | 10 | 0 | 4.50 | 0 | 0 | 2.05 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.21 | 0 | 10 | 0 | 4.75 | 0 | 0 | 2.32 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.18 | 0 | 2 | 0 | 5.00 | 0 | 0 | 2.53 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.74 | 0 | 0 | 0 | 1.00 | 0 | 0 | 0.06 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.52 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.11 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.32 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.13 | 0 | 31 | 0 |
September 20, 2024 | 0 | 0 | 1.27 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.00 | 0 | 110 | 0 | 2.00 | 0 | 0.29 | 0.29 | 0 | 15 | 0 |
September 20, 2024 | 0.70 | 0 | 0.86 | 0 | 22 | 0 | 2.25 | 0 | 0 | 0.40 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 0.72 | 0 | 87 | 0 | 2.50 | 0 | 0 | 0.53 | 0 | 100 | 0 |
September 20, 2024 | 0 | 0 | 0.63 | 0 | 20 | 0 | 2.75 | 0 | 0 | 0.68 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 0.55 | 0 | 129 | 0 | 3.00 | 0 | 0 | 0.87 | 0 | 31 | 0 |
September 20, 2024 | 0 | 0 | 0.49 | 0 | 3 | 0 | 3.25 | 0 | 0 | 1.04 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.44 | 0 | 83 | 0 | 3.50 | 0 | 0 | 1.24 | 0 | 35 | 0 |
September 20, 2024 | 0 | 0 | 0.40 | 0 | 7 | 0 | 3.75 | 0 | 0 | 1.47 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 0.36 | 0 | 133 | 0 | 4.00 | 0 | 0 | 1.68 | 0 | 35 | 0 |
September 20, 2024 | 0 | 0 | 0.33 | 0 | 10 | 0 | 4.25 | 0 | 0 | 1.88 | 0 | 0 | 0 |
September 20, 2024 | 0.02 | 0 | 0.31 | 0 | 1,681 | 0 | 4.50 | 0 | 0 | 2.10 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 0.28 | 0 | 0 | 0 | 4.75 | 0 | 0 | 2.35 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 0.26 | 0 | 49 | 0 | 5.00 | 0 | 0 | 2.57 | 0 | 22 | 0 |
September 20, 2024 | 0 | 4.20 | 0.19 | 0 | 34 | 0 | 6.00 | 0 | 0 | 3.50 | 0 | 15 | 0 |
October 18, 2024 | 0 | 0 | 1.53 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.11 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.46 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.17 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.31 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.24 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.12 | 0 | 0 | 0 | 2.00 | 0 | 0 | 0.33 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.95 | 0 | 0 | 0 | 2.25 | 0 | 0 | 0.45 | 0 | 20 | 0 |
October 18, 2024 | 0 | 0 | 0.78 | 0 | 0 | 0 | 2.50 | 0 | 0 | 0.59 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.69 | 0 | 0 | 0 | 2.75 | 0 | 0 | 0.74 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.60 | 0 | 0 | 0 | 3.00 | 0 | 0 | 0.91 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.54 | 0 | 0 | 0 | 3.25 | 0 | 0 | 1.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 3.50 | 0 | 0 | 1.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.45 | 0 | 0 | 0 | 3.75 | 0 | 0 | 1.51 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.42 | 0 | 0 | 0 | 4.00 | 0 | 0 | 1.72 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.39 | 0 | 0 | 0 | 4.25 | 0 | 0 | 1.94 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.78 | 0 | 0 | 0 | 1.00 | 0 | 0 | 0.13 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.54 | 0 | 0 | 0 | 1.50 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.25 | 0 | 27 | 0 | 2.00 | 0 | 0.35 | 0.35 | 0 | 5 | 0 |
December 20, 2024 | 0 | 0 | 0.89 | 0 | 0 | 0 | 2.50 | 0 | 0 | 0.70 | 0 | 82 | 0 |
December 20, 2024 | 0 | 0 | 0.73 | 0 | 99 | 0 | 3.00 | 0 | 0 | 1.03 | 0 | 82 | 0 |
December 20, 2024 | 0 | 0 | 0.61 | 0 | 367 | 0 | 3.50 | 0 | 0 | 1.40 | 0 | 50 | 0 |
December 20, 2024 | 0.40 | 0 | 0.53 | 0 | 185 | 0 | 4.00 | 0 | 0 | 1.82 | 0 | 31 | 0 |
December 20, 2024 | 0 | 1.00 | 0.47 | 0 | 23 | 0 | 4.50 | 0 | 0 | 2.25 | 0 | 20 | 0 |
December 20, 2024 | 0 | 0.85 | 0.42 | 0 | 132 | 0 | 5.00 | 0 | 0 | 2.73 | 0 | 13 | 0 |
December 20, 2024 | 0 | 0 | 0.35 | 0 | 20 | 0 | 6.00 | 0 | 0 | 3.65 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 1.79 | 0 | 13 | 0 | 1.00 | 0 | 0 | 0.16 | 0 | 6 | 0 |
January 17, 2025 | 0 | 2.80 | 1.27 | 0 | 64 | 0 | 2.00 | 0 | 0.48 | 0.48 | 0 | 65 | 0 |
January 17, 2025 | 0 | 1.80 | 0.76 | 0 | 194 | 0 | 3.00 | 0 | 0 | 1.08 | 0 | 232 | 0 |
January 17, 2025 | 0 | 4.20 | 0.55 | 0 | 216 | 0 | 4.00 | 0 | 0 | 1.87 | 0 | 36 | 0 |
January 17, 2025 | 0 | 5.55 | 0.45 | 0 | 183 | 0 | 5.00 | 0 | 0 | 2.74 | 0 | 94 | 0 |
January 17, 2025 | 0 | 2.05 | 0.37 | 0 | 667 | 0 | 6.00 | 0 | 0 | 3.70 | 0 | 21 | 0 |
January 17, 2025 | 0 | 0 | 0.32 | 0 | 51 | 0 | 7.00 | 0 | 0 | 4.60 | 0 | 5 | 0 |
January 17, 2025 | 0 | 0.49 | 0.27 | 0 | 1,045 | 0 | 8.00 | 0 | 0 | 5.60 | 0 | 312 | 0 |
March 21, 2025 | 0 | 0 | 1.81 | 0 | 0 | 0 | 1.00 | 0 | 0 | 0.17 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.60 | 0 | 14 | 0 | 1.50 | 0 | 0 | 0.25 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.33 | 0 | 0 | 0 | 2.00 | 0 | 0.60 | 0.53 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.01 | 0 | 0 | 0 | 2.50 | 0 | 0 | 0.82 | 0 | 20 | 0 |
March 21, 2025 | 0 | 0 | 0.84 | 0 | 0 | 0 | 3.00 | 0 | 0 | 1.15 | 0 | 20 | 0 |
March 21, 2025 | 0 | 0 | 0.72 | 0 | 20 | 0 | 3.50 | 0 | 0 | 1.51 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.64 | 0 | 40 | 0 | 4.00 | 0 | 0 | 1.92 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.58 | 0 | 10 | 0 | 4.50 | 0 | 0 | 2.35 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.53 | 0 | 0 | 0 | 5.00 | 0 | 0 | 2.79 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.46 | 0 | 0 | 0 | 6.00 | 0 | 0 | 3.85 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 1.92 | 0 | 107 | 0 | 1.00 | 0 | 0 | 0.36 | 0 | 41 | 0 |
January 16, 2026 | 0 | 0 | 1.59 | 0 | 44 | 0 | 2.00 | 0 | 0 | 0.83 | 0 | 55 | 0 |
January 16, 2026 | 0 | 0 | 1.46 | 0 | 22 | 0 | 2.50 | 0 | 1.20 | 1.15 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 1.23 | 0 | 0 | 0 | 2.75 | 0 | 0 | 1.31 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 1.17 | 0 | 174 | 0 | 3.00 | 0 | 0 | 1.49 | 0 | 48 | 0 |
January 16, 2026 | 0 | 0 | 0.97 | 0 | 28 | 0 | 4.00 | 0 | 0 | 2.25 | 0 | 58 | 0 |
January 16, 2026 | 0 | 0 | 0.83 | 0 | 20 | 0 | 5.00 | 0 | 0 | 3.15 | 0 | 22 | 0 |
January 16, 2026 | 0.30 | 0 | 0.73 | 0 | 434 | 0 | 6.00 | 0 | 0 | 3.90 | 0 | 23 | 0 |