TLRY – Tilray Brands Inc.
Last update: April 24, 2024 at 10:07 p.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 116.70%
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: 9,715
Volume: 0
|
Open interest: 2,592
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 1.31 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.03 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 1.06 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.04 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.82 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.06 | 0 | 0 | 0 |
May 17, 2024 | 0.50 | 0 | 0.63 | 0 | 21 | 0 | 2.00 | 0 | 0 | 0.07 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.42 | 0 | 1 | 0 | 2.25 | 0 | 0 | 0.13 | 0 | 31 | 0 |
May 17, 2024 | 0 | 0 | 0.25 | 0 | 187 | 0 | 2.50 | 0 | 0 | 0.25 | 0 | 110 | 0 |
May 17, 2024 | 0 | 0 | 0.16 | 0 | 87 | 0 | 2.75 | 0 | 0 | 0.44 | 0 | 59 | 0 |
May 17, 2024 | 0 | 0 | 0.11 | 0 | 219 | 0 | 3.00 | 0 | 0 | 0.63 | 0 | 71 | 0 |
May 17, 2024 | 0 | 0 | 0.09 | 0 | 359 | 0 | 3.25 | 0 | 0 | 0.85 | 0 | 23 | 0 |
May 17, 2024 | 0 | 0 | 0.07 | 0 | 161 | 0 | 3.50 | 0 | 0 | 1.07 | 0 | 20 | 0 |
May 17, 2024 | 0 | 0 | 0.06 | 0 | 41 | 0 | 3.75 | 0 | 0 | 1.31 | 0 | 11 | 0 |
May 17, 2024 | 0 | 0.64 | 0.05 | 0 | 77 | 0 | 4.00 | 0 | 0 | 1.55 | 0 | 22 | 0 |
May 17, 2024 | 0 | 0 | 0.05 | 0 | 34 | 0 | 4.25 | 0 | 0 | 1.79 | 0 | 15 | 0 |
May 17, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 4.50 | 0 | 0 | 2.04 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 4.75 | 0 | 0 | 2.29 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 5.00 | 0 | 0 | 2.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.56 | 0 | 0 | 0 | 1.00 | 0 | 0 | 0.03 | 0 | 20 | 0 |
June 21, 2024 | 0 | 0 | 1.31 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.04 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.09 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.07 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.89 | 0 | 3 | 0 | 1.75 | 0 | 0 | 0.09 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.71 | 0 | 11 | 0 | 2.00 | 0 | 0 | 0.16 | 0 | 40 | 0 |
June 21, 2024 | 0 | 0 | 0.53 | 0 | 2 | 0 | 2.25 | 0 | 0 | 0.25 | 0 | 15 | 0 |
June 21, 2024 | 0 | 0 | 0.39 | 0 | 56 | 0 | 2.50 | 0 | 0 | 0.38 | 0 | 121 | 0 |
June 21, 2024 | 0 | 0.30 | 0.30 | 0 | 55 | 0 | 2.75 | 0 | 0 | 0.53 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0.34 | 0.23 | 0 | 89 | 0 | 3.00 | 0 | 0 | 0.72 | 0 | 17 | 0 |
June 21, 2024 | 0 | 0.22 | 0.18 | 0 | 95 | 0 | 3.25 | 0 | 0 | 0.94 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.15 | 0 | 64 | 0 | 3.50 | 0 | 0 | 1.16 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 0.13 | 0 | 79 | 0 | 3.75 | 0 | 0 | 1.38 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 0.11 | 0 | 332 | 0 | 4.00 | 0 | 0 | 1.62 | 0 | 55 | 0 |
June 21, 2024 | 0 | 0 | 0.09 | 0 | 1 | 0 | 4.25 | 0 | 0 | 1.85 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0.95 | 0.07 | 0 | 169 | 0 | 4.50 | 0 | 0 | 2.08 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.08 | 0 | 0 | 0 | 4.75 | 0 | 0 | 2.32 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.06 | 0 | 254 | 0 | 5.00 | 0 | 0 | 2.56 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.05 | 0 | 83 | 0 | 5.50 | 0 | 0 | 3.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 4.20 | 0.05 | 0 | 158 | 0 | 6.00 | 0 | 0 | 3.55 | 0 | 20 | 0 |
July 19, 2024 | 0 | 0 | 1.33 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.06 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.12 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.08 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.92 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.14 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.75 | 0 | 0 | 0 | 2.00 | 0 | 0 | 0.22 | 0 | 2 | 0 |
July 19, 2024 | 0 | 0 | 0.59 | 0 | 46 | 0 | 2.25 | 0 | 0 | 0.32 | 0 | 6 | 0 |
July 19, 2024 | 0 | 0 | 0.46 | 0 | 26 | 0 | 2.50 | 0 | 0 | 0.45 | 0 | 20 | 0 |
July 19, 2024 | 0 | 0 | 0.37 | 0 | 49 | 0 | 2.75 | 0 | 0 | 0.60 | 0 | 0 | 0 |
July 19, 2024 | 0.24 | 2.80 | 0.29 | 0 | 144 | 0 | 3.00 | 0 | 0 | 0.79 | 0 | 6 | 0 |
July 19, 2024 | 0 | 0 | 0.24 | 0 | 0 | 0 | 3.25 | 0 | 0 | 1.00 | 0 | 15 | 0 |
July 19, 2024 | 0 | 0 | 0.20 | 0 | 4 | 0 | 3.50 | 0 | 0 | 1.22 | 0 | 20 | 0 |
July 19, 2024 | 0 | 0 | 0.18 | 0 | 4 | 0 | 3.75 | 0 | 0 | 1.43 | 0 | 10 | 0 |
July 19, 2024 | 0 | 0 | 0.16 | 0 | 30 | 0 | 4.00 | 0 | 0 | 1.66 | 0 | 20 | 0 |
July 19, 2024 | 0 | 0 | 0.15 | 0 | 0 | 0 | 4.25 | 0 | 0 | 1.89 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.13 | 0 | 2 | 0 | 4.50 | 0 | 0 | 2.13 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.12 | 0 | 0 | 0 | 4.75 | 0 | 0 | 2.37 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.10 | 0 | 0 | 0 | 5.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.35 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.08 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.16 | 0 | 10 | 0 | 1.50 | 0 | 0 | 0.12 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.96 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.18 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.80 | 0 | 0 | 0 | 2.00 | 0 | 0 | 0.28 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 0.66 | 0 | 0 | 0 | 2.25 | 0 | 0 | 0.41 | 0 | 45 | 0 |
August 16, 2024 | 0 | 0 | 0.55 | 0 | 17 | 0 | 2.50 | 0 | 0 | 0.54 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 0.46 | 0 | 2 | 0 | 2.75 | 0 | 0 | 0.69 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 0.39 | 0 | 16 | 0 | 3.00 | 0 | 0 | 0.87 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 0.33 | 0 | 1 | 0 | 3.25 | 0 | 0 | 1.07 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.29 | 0 | 80 | 0 | 3.50 | 0 | 0 | 1.27 | 0 | 33 | 0 |
August 16, 2024 | 0 | 0 | 0.26 | 0 | 0 | 0 | 3.75 | 0 | 0 | 1.49 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.23 | 0 | 12 | 0 | 4.00 | 0 | 0 | 1.71 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 0.20 | 0 | 22 | 0 | 4.25 | 0 | 0 | 1.94 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.19 | 0 | 10 | 0 | 4.50 | 0 | 0 | 2.18 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.17 | 0 | 10 | 0 | 4.75 | 0 | 0 | 2.39 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.15 | 0 | 0 | 0 | 5.00 | 0 | 0 | 2.63 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.59 | 0 | 0 | 0 | 1.00 | 0 | 0 | 0.06 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.37 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.09 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.20 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.16 | 0 | 31 | 0 |
September 20, 2024 | 0 | 0 | 1.00 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.23 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.86 | 0 | 147 | 0 | 2.00 | 0 | 0 | 0.32 | 0 | 15 | 0 |
September 20, 2024 | 0 | 0 | 0.71 | 0 | 22 | 0 | 2.25 | 0 | 0 | 0.44 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 0.60 | 0 | 87 | 0 | 2.50 | 0 | 0 | 0.58 | 0 | 80 | 0 |
September 20, 2024 | 0 | 0 | 0.52 | 0 | 10 | 0 | 2.75 | 0 | 0 | 0.75 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 0.45 | 0 | 129 | 0 | 3.00 | 0 | 0 | 0.93 | 0 | 31 | 0 |
September 20, 2024 | 0 | 0 | 0.40 | 0 | 3 | 0 | 3.25 | 0 | 0 | 1.12 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.34 | 0 | 79 | 0 | 3.50 | 0 | 0 | 1.32 | 0 | 15 | 0 |
September 20, 2024 | 0 | 0 | 0.31 | 0 | 7 | 0 | 3.75 | 0 | 0 | 1.54 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 0.28 | 0 | 133 | 0 | 4.00 | 0 | 0 | 1.75 | 0 | 35 | 0 |
September 20, 2024 | 0 | 0 | 0.25 | 0 | 10 | 0 | 4.25 | 0 | 0 | 1.97 | 0 | 0 | 0 |
September 20, 2024 | 0.02 | 0 | 0.23 | 0 | 1,681 | 0 | 4.50 | 0 | 0 | 2.22 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 0.22 | 0 | 0 | 0 | 4.75 | 0 | 0 | 2.43 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 0.20 | 0 | 47 | 0 | 5.00 | 0 | 0 | 2.69 | 0 | 22 | 0 |
September 20, 2024 | 0 | 0 | 0.16 | 0 | 31 | 0 | 6.00 | 0 | 0 | 3.65 | 0 | 15 | 0 |
October 18, 2024 | 0 | 0 | 1.39 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.11 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.20 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.17 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.04 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.27 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.90 | 0 | 0 | 0 | 2.00 | 0 | 0 | 0.38 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.77 | 0 | 0 | 0 | 2.25 | 0 | 0 | 0.51 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.65 | 0 | 0 | 0 | 2.50 | 0 | 0 | 0.66 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.59 | 0 | 108 | 0 | 2.75 | 0 | 0 | 0.82 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.52 | 0 | 0 | 0 | 3.00 | 0 | 0 | 1.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.46 | 0 | 0 | 0 | 3.25 | 0 | 0 | 1.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.42 | 0 | 0 | 0 | 3.50 | 0 | 0 | 1.39 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.62 | 0 | 0 | 0 | 1.00 | 0 | 0 | 0.12 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.27 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.24 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.99 | 0 | 27 | 0 | 2.00 | 0 | 0 | 0.44 | 0 | 5 | 0 |
December 20, 2024 | 0 | 0 | 0.76 | 0 | 0 | 0 | 2.50 | 0 | 0 | 0.75 | 0 | 82 | 0 |
December 20, 2024 | 0 | 0 | 0.62 | 0 | 99 | 0 | 3.00 | 0 | 0 | 1.09 | 0 | 52 | 0 |
December 20, 2024 | 0 | 0 | 0.52 | 0 | 367 | 0 | 3.50 | 0 | 0 | 1.48 | 0 | 50 | 0 |
December 20, 2024 | 0 | 0 | 0.45 | 0 | 185 | 0 | 4.00 | 0 | 0 | 1.90 | 0 | 31 | 0 |
December 20, 2024 | 0 | 0 | 0.40 | 0 | 15 | 0 | 4.50 | 0 | 0 | 2.33 | 0 | 20 | 0 |
December 20, 2024 | 0 | 0 | 0.35 | 0 | 139 | 0 | 5.00 | 0 | 0 | 2.78 | 0 | 13 | 0 |
December 20, 2024 | 0 | 0 | 0.28 | 0 | 20 | 0 | 6.00 | 0 | 0 | 3.70 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 1.64 | 0 | 13 | 0 | 1.00 | 0 | 0 | 0.17 | 0 | 6 | 0 |
January 17, 2025 | 0 | 2.80 | 1.01 | 0 | 64 | 0 | 2.00 | 0 | 0.54 | 0.52 | 0 | 55 | 0 |
January 17, 2025 | 0 | 2.00 | 0.66 | 0 | 194 | 0 | 3.00 | 0 | 0 | 1.16 | 0 | 232 | 0 |
January 17, 2025 | 0 | 4.20 | 0.49 | 0 | 216 | 0 | 4.00 | 0 | 0 | 1.97 | 0 | 36 | 0 |
January 17, 2025 | 0 | 5.55 | 0.40 | 0 | 183 | 0 | 5.00 | 0 | 0 | 2.87 | 0 | 94 | 0 |
January 17, 2025 | 0 | 4.20 | 0.32 | 0 | 667 | 0 | 6.00 | 0 | 0 | 3.80 | 0 | 21 | 0 |
January 17, 2025 | 0 | 0 | 0.27 | 0 | 51 | 0 | 7.00 | 0 | 0 | 4.70 | 0 | 5 | 0 |
January 17, 2025 | 0 | 0.59 | 0.23 | 0 | 1,005 | 0 | 8.00 | 0 | 0 | 5.65 | 0 | 312 | 0 |
March 21, 2025 | 0 | 0 | 1.66 | 0 | 0 | 0 | 1.00 | 0 | 0 | 0.15 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.33 | 0 | 9 | 0 | 1.50 | 0 | 0 | 0.30 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.06 | 0 | 0 | 0 | 2.00 | 0 | 0.60 | 0.53 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.86 | 0 | 0 | 0 | 2.50 | 0 | 0 | 0.83 | 0 | 20 | 0 |
March 21, 2025 | 0 | 0 | 0.73 | 0 | 0 | 0 | 3.00 | 0 | 0 | 1.18 | 0 | 20 | 0 |
March 21, 2025 | 0 | 0 | 0.63 | 0 | 20 | 0 | 3.50 | 0 | 0 | 1.58 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.56 | 0 | 40 | 0 | 4.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.51 | 0 | 0 | 0 | 4.50 | 0 | 0 | 2.44 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.47 | 0 | 0 | 0 | 5.00 | 0 | 0 | 2.89 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.41 | 0 | 0 | 0 | 6.00 | 0 | 0 | 3.80 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 1.74 | 0 | 72 | 0 | 1.00 | 0.04 | 0 | 0.31 | 0 | 41 | 0 |
January 16, 2026 | 0 | 0 | 1.26 | 0 | 44 | 0 | 2.00 | 0 | 0 | 0.79 | 0 | 55 | 0 |
January 16, 2026 | 0 | 0 | 1.10 | 0 | 22 | 0 | 2.50 | 0 | 1.10 | 1.10 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 1.04 | 0 | 0 | 0 | 2.75 | 0 | 0 | 1.28 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 0.98 | 0 | 174 | 0 | 3.00 | 0 | 0 | 1.47 | 0 | 48 | 0 |
January 16, 2026 | 0 | 0 | 0.84 | 0 | 28 | 0 | 4.00 | 0 | 0 | 2.22 | 0 | 58 | 0 |
January 16, 2026 | 0.41 | 0 | 0.68 | 0 | 20 | 0 | 5.00 | 0 | 0 | 3.05 | 0 | 22 | 0 |
January 16, 2026 | 0 | 0 | 0.61 | 0 | 424 | 0 | 6.00 | 0 | 0 | 3.95 | 0 | 23 | 0 |