TLRY – Tilray Brands Inc.
Last update: August 16, 2024 at 4:50 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 2.640
- Ask price: 2.710
- 30-day historical volatility: 53.00%
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: 11,232
Volume: 0
|
Open interest: 2,508
Volume: 0
|
||||||||||||
August 16, 2024 | 0 | 0 | 1.59 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.03 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.34 | 0 | 10 | 0 | 1.50 | 0 | 0 | 0.03 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.09 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.03 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.84 | 0 | 10 | 0 | 2.00 | 0 | 0 | 0.03 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 0.59 | 0 | 10 | 0 | 2.25 | 0 | 0 | 0.04 | 0 | 56 | 0 |
August 16, 2024 | 0 | 0 | 0.38 | 0 | 547 | 0 | 2.50 | 0 | 0 | 0.04 | 0 | 30 | 0 |
August 16, 2024 | 0 | 0 | 0.07 | 0 | 168 | 0 | 2.75 | 0 | 0 | 0.14 | 0 | 13 | 0 |
August 16, 2024 | 0 | 0.60 | 0.02 | 0 | 558 | 0 | 3.00 | 0 | 0 | 0.38 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.04 | 0 | 5 | 0 | 3.25 | 0 | 0 | 0.63 | 0 | 35 | 0 |
August 16, 2024 | 0 | 0 | 0.04 | 0 | 139 | 0 | 3.50 | 0 | 0 | 0.88 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 3.75 | 0 | 0 | 1.13 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 0.03 | 0 | 10 | 0 | 4.00 | 0 | 0 | 1.38 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 0.03 | 0 | 22 | 0 | 4.25 | 0 | 0 | 1.63 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.03 | 0 | 10 | 0 | 4.50 | 0 | 0 | 1.88 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.03 | 0 | 10 | 0 | 4.75 | 0 | 0 | 2.13 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.03 | 0 | 2 | 0 | 5.00 | 0 | 0 | 2.38 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.72 | 0 | 0 | 0 | 1.00 | 0 | 0 | 0.03 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.47 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.04 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.22 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.04 | 0 | 31 | 0 |
September 20, 2024 | 0 | 0 | 0.98 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.04 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.76 | 0 | 70 | 0 | 2.00 | 0 | 0 | 0.06 | 0 | 30 | 0 |
September 20, 2024 | 0 | 0 | 0.61 | 0 | 25 | 0 | 2.25 | 0 | 0 | 0.11 | 0 | 70 | 0 |
September 20, 2024 | 0 | 0 | 0.38 | 0 | 201 | 0 | 2.50 | 0 | 0 | 0.20 | 0 | 155 | 0 |
September 20, 2024 | 0 | 0 | 0.27 | 0 | 117 | 0 | 2.75 | 0 | 0 | 0.34 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0.19 | 0.18 | 0 | 400 | 0 | 3.00 | 0 | 0 | 0.50 | 0 | 30 | 0 |
September 20, 2024 | 0 | 0 | 0.12 | 0 | 133 | 0 | 3.25 | 0 | 0 | 0.69 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.25 | 0.09 | 0 | 83 | 0 | 3.50 | 0 | 0 | 0.91 | 0 | 35 | 0 |
September 20, 2024 | 0 | 0 | 0.07 | 0 | 35 | 0 | 3.75 | 0 | 0 | 1.17 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 0.06 | 0 | 126 | 0 | 4.00 | 0 | 0 | 1.42 | 0 | 55 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 110 | 0 | 4.25 | 0 | 0 | 1.66 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.04 | 0 | 1,681 | 0 | 4.50 | 0 | 0 | 1.90 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 20 | 0 | 4.75 | 0 | 0 | 2.14 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 49 | 0 | 5.00 | 0 | 0 | 2.39 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.04 | 0 | 34 | 0 | 6.00 | 0 | 0 | 3.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.47 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.04 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.23 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.00 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.06 | 0 | 10 | 0 |
October 18, 2024 | 0 | 0 | 0.87 | 0 | 4 | 0 | 2.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.62 | 0 | 0 | 0 | 2.25 | 0 | 0 | 0.19 | 0 | 36 | 0 |
October 18, 2024 | 0 | 0 | 0.47 | 0 | 20 | 0 | 2.50 | 0 | 0 | 0.29 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.37 | 0 | 20 | 0 | 2.75 | 0 | 0 | 0.43 | 0 | 20 | 0 |
October 18, 2024 | 0 | 0 | 0.28 | 0 | 15 | 0 | 3.00 | 0 | 0 | 0.59 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.30 | 0.22 | 0 | 0 | 0 | 3.25 | 0 | 0 | 0.77 | 0 | 10 | 0 |
October 18, 2024 | 0 | 0 | 0.15 | 0 | 114 | 0 | 3.50 | 0 | 0 | 0.97 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.14 | 0 | 0 | 0 | 3.75 | 0 | 0 | 1.19 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.11 | 0 | 149 | 0 | 4.00 | 0 | 0 | 1.41 | 0 | 20 | 0 |
October 18, 2024 | 0 | 0 | 0.09 | 0 | 0 | 0 | 4.25 | 0 | 0 | 1.65 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 1.57 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.04 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 1.34 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.07 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 1.13 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.10 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.89 | 0 | 10 | 0 | 2.00 | 0 | 0 | 0.16 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.72 | 0 | 20 | 0 | 2.25 | 0 | 0 | 0.26 | 0 | 1 | 0 |
November 15, 2024 | 0 | 0 | 0.56 | 0 | 10 | 0 | 2.50 | 0 | 0 | 0.37 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.42 | 0 | 50 | 0 | 2.75 | 0 | 0 | 0.51 | 0 | 6 | 0 |
November 15, 2024 | 0 | 0 | 0.37 | 0 | 0 | 0 | 3.00 | 0 | 0 | 0.67 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.31 | 0 | 0 | 0 | 3.25 | 0 | 0 | 0.85 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.26 | 0 | 108 | 0 | 3.50 | 0 | 0 | 1.05 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.21 | 0 | 5 | 0 | 3.75 | 0 | 0 | 1.26 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.18 | 0 | 200 | 0 | 4.00 | 0 | 0 | 1.48 | 0 | 20 | 0 |
December 20, 2024 | 0 | 0 | 1.73 | 0 | 0 | 0 | 1.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.49 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0.06 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.27 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.08 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.11 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.13 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.94 | 0 | 45 | 0 | 2.00 | 0 | 0 | 0.22 | 0 | 76 | 0 |
December 20, 2024 | 0 | 0 | 0.76 | 0 | 0 | 0 | 2.25 | 0 | 0 | 0.32 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.63 | 0 | 32 | 0 | 2.50 | 0 | 0 | 0.44 | 0 | 122 | 0 |
December 20, 2024 | 0 | 0 | 0.55 | 0 | 140 | 0 | 2.75 | 0 | 0 | 0.58 | 0 | 15 | 0 |
December 20, 2024 | 0 | 0 | 0.44 | 0 | 329 | 0 | 3.00 | 0 | 0 | 0.74 | 0 | 82 | 0 |
December 20, 2024 | 0 | 0 | 0.38 | 0 | 68 | 0 | 3.25 | 0 | 0 | 0.92 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.33 | 0 | 720 | 0 | 3.50 | 0 | 0 | 1.12 | 0 | 30 | 0 |
December 20, 2024 | 0 | 0 | 0.29 | 0 | 0 | 0 | 3.75 | 0 | 0 | 1.32 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.25 | 0 | 197 | 0 | 4.00 | 0 | 0 | 1.54 | 0 | 31 | 0 |
December 20, 2024 | 0 | 0 | 0.20 | 0 | 23 | 0 | 4.50 | 0 | 0 | 1.98 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.16 | 0 | 77 | 0 | 5.00 | 0 | 0 | 2.43 | 0 | 13 | 0 |
December 20, 2024 | 0 | 0 | 0.10 | 0 | 31 | 0 | 6.00 | 0 | 0 | 3.45 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 1.73 | 0 | 4 | 0 | 1.00 | 0 | 0 | 0.04 | 0 | 6 | 0 |
January 17, 2025 | 0 | 0 | 1.29 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.11 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 1.21 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.16 | 0 | 0 | 0 |
January 17, 2025 | 0 | 2.40 | 1.04 | 0 | 64 | 0 | 2.00 | 0.10 | 0 | 0.26 | 0 | 100 | 0 |
January 17, 2025 | 0 | 0 | 0.81 | 0 | 0 | 0 | 2.25 | 0 | 0 | 0.37 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.70 | 0 | 0 | 0 | 2.50 | 0 | 0 | 0.50 | 0 | 10 | 0 |
January 17, 2025 | 0 | 0 | 0.59 | 0 | 110 | 0 | 2.75 | 0 | 0 | 0.65 | 0 | 10 | 0 |
January 17, 2025 | 0 | 1.50 | 0.50 | 0 | 327 | 0 | 3.00 | 0 | 0 | 0.81 | 0 | 247 | 0 |
January 17, 2025 | 0 | 0 | 0.43 | 0 | 60 | 0 | 3.25 | 0 | 0 | 0.98 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.37 | 0 | 0 | 0 | 3.50 | 0 | 0 | 1.18 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.33 | 0 | 0 | 0 | 3.75 | 0 | 0 | 1.38 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.30 | 0 | 216 | 0 | 4.00 | 0 | 0 | 1.57 | 0 | 36 | 0 |
January 17, 2025 | 0 | 0 | 0.19 | 0 | 225 | 0 | 5.00 | 0 | 0 | 2.47 | 0 | 74 | 0 |
January 17, 2025 | 0 | 0 | 0.13 | 0 | 671 | 0 | 6.00 | 0 | 0 | 3.45 | 0 | 21 | 0 |
January 17, 2025 | 0 | 0 | 0.11 | 0 | 55 | 0 | 7.00 | 0 | 0 | 4.45 | 0 | 5 | 0 |
January 17, 2025 | 0 | 0.49 | 0.08 | 0 | 1,030 | 0 | 8.00 | 0 | 0 | 5.40 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 1.32 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.14 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 1.24 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0.20 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 1.16 | 0 | 0 | 0 | 2.00 | 0 | 0 | 0.29 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0.89 | 0 | 0 | 0 | 2.25 | 0 | 0 | 0.39 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0.74 | 0 | 0 | 0 | 2.50 | 0 | 0 | 0.52 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0.65 | 0 | 0 | 0 | 2.75 | 0 | 0 | 0.67 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0.58 | 0 | 0 | 0 | 3.00 | 0 | 0 | 0.84 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 3.25 | 0 | 0 | 1.03 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0.42 | 0 | 0 | 0 | 3.50 | 0 | 0 | 1.22 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0.38 | 0 | 0 | 0 | 3.75 | 0 | 0 | 1.42 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.76 | 0 | 0 | 0 | 1.00 | 0 | 0 | 0.06 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.34 | 0 | 5 | 0 | 1.50 | 0 | 0 | 0.16 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.06 | 0 | 14 | 0 | 2.00 | 0 | 0 | 0.32 | 0 | 40 | 0 |
March 21, 2025 | 0 | 0 | 0.80 | 0 | 102 | 0 | 2.50 | 0 | 0 | 0.56 | 0 | 30 | 0 |
March 21, 2025 | 0 | 0 | 0.59 | 0 | 0 | 0 | 3.00 | 0 | 0 | 0.88 | 0 | 20 | 0 |
March 21, 2025 | 0 | 0 | 0.48 | 0 | 30 | 0 | 3.50 | 0 | 0 | 1.25 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.38 | 0 | 64 | 0 | 4.00 | 0 | 0 | 1.67 | 0 | 20 | 0 |
March 21, 2025 | 0 | 0 | 0.33 | 0 | 33 | 0 | 4.50 | 0 | 0 | 2.12 | 0 | 20 | 0 |
March 21, 2025 | 0 | 0 | 0.29 | 0 | 25 | 0 | 5.00 | 0 | 0 | 2.54 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.22 | 0 | 0 | 0 | 6.00 | 0 | 0 | 3.50 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 1.78 | 0 | 0 | 0 | 1.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 1.44 | 0 | 0 | 0 | 1.50 | 0 | 0 | 0.21 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 1.15 | 0 | 20 | 0 | 2.00 | 0 | 0 | 0.42 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0.93 | 0 | 0 | 0 | 2.50 | 0 | 0 | 0.72 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0.74 | 0 | 31 | 0 | 3.00 | 0 | 0 | 1.00 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0.64 | 0 | 0 | 0 | 3.50 | 0 | 0 | 1.38 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0.50 | 0 | 81 | 0 | 4.00 | 0 | 0 | 1.79 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0.41 | 0 | 0 | 0 | 5.00 | 0 | 0 | 2.65 | 0 | 0 | 0 |
January 16, 2026 | 0 | 1.95 | 1.85 | 0 | 95 | 0 | 1.00 | 0 | 0 | 0.24 | 0 | 41 | 0 |
January 16, 2026 | 0 | 0 | 1.44 | 0 | 69 | 0 | 2.00 | 0 | 0 | 0.64 | 0 | 55 | 0 |
January 16, 2026 | 0 | 0 | 1.13 | 0 | 82 | 0 | 2.50 | 0.15 | 0 | 0.93 | 0 | 40 | 0 |
January 16, 2026 | 0 | 0 | 1.05 | 0 | 20 | 0 | 2.75 | 0 | 0 | 1.09 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 0.97 | 0 | 235 | 0 | 3.00 | 0 | 0 | 1.25 | 0 | 48 | 0 |
January 16, 2026 | 0 | 0 | 0.74 | 0 | 28 | 0 | 4.00 | 0 | 0 | 2.00 | 0 | 58 | 0 |
January 16, 2026 | 0 | 0.95 | 0.62 | 0 | 42 | 0 | 5.00 | 0 | 0 | 2.82 | 0 | 22 | 0 |
January 16, 2026 | 0 | 1.00 | 0.55 | 0 | 482 | 0 | 6.00 | 0 | 0 | 3.75 | 0 | 463 | 0 |
January 15, 2027 | 0 | 0 | 1.95 | 0 | 0 | 0 | 1.00 | 0 | 0 | 0.30 | 0 | 0 | 0 |
January 15, 2027 | 0 | 0 | 1.63 | 0 | 40 | 0 | 2.00 | 0 | 0 | 0.78 | 0 | 0 | 0 |
January 15, 2027 | 0 | 0 | 1.33 | 0 | 0 | 0 | 3.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
January 15, 2027 | 0 | 0 | 1.16 | 0 | 0 | 0 | 4.00 | 0 | 0 | 2.23 | 0 | 0 | 0 |
January 15, 2027 | 0 | 0 | 0.94 | 0 | 0 | 0 | 5.00 | 0 | 0 | 3.10 | 0 | 0 | 0 |