Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510C00000500 | 2024-05-06 1:08PM EDT | 0.50 | 1.81 | 1.43 | 2.16 | +0.23 | +14.56% | 7 | 11 | 1,837.50% |
| TLRY240510C00001000 | 2024-05-06 3:01PM EDT | 1.00 | 1.05 | 1.04 | 1.12 | +0.03 | +2.94% | 1 | 80 | 450.00% |
| TLRY240510C00001500 | 2024-05-06 3:30PM EDT | 1.50 | 0.56 | 0.55 | 0.58 | -0.04 | -6.78% | 1,359 | 1,138 | 193.75% |
| TLRY240510C00002000 | 2024-05-06 3:33PM EDT | 2.00 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 17,320 | 28,567 | 93.75% |
| TLRY240510C00002500 | 2024-05-06 3:37PM EDT | 2.50 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 9,255 | 17,690 | 150.00% |
| TLRY240510C00003000 | 2024-05-06 3:32PM EDT | 3.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4,740 | 9,084 | 206.25% |
| TLRY240510C00003500 | 2024-05-06 10:58AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 642 | 1,656 | 225.00% |
| TLRY240510C00004000 | 2024-05-06 3:27PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 3,224 | 262.50% |
| TLRY240510C00004500 | 2024-05-03 3:48PM EDT | 4.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 86 | 1,847 | 300.00% |
| TLRY240510C00005000 | 2024-05-06 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,640 | 337.50% |
| TLRY240510C00005500 | 2024-05-03 2:37PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 526 | 362.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510P00001000 | 2024-05-03 9:36AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 312.50% |
| TLRY240510P00001500 | 2024-05-06 2:58PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,436 | 150.00% |
| TLRY240510P00002000 | 2024-05-06 3:37PM EDT | 2.00 | 0.06 | 0.05 | 0.06 | -0.01 | -16.67% | 4,620 | 4,255 | 81.25% |
| TLRY240510P00002500 | 2024-05-06 3:28PM EDT | 2.50 | 0.46 | 0.44 | 0.47 | 0.00 | - | 43 | 353 | 100.00% |
| TLRY240510P00003000 | 2024-05-06 1:18PM EDT | 3.00 | 0.86 | 0.87 | 1.10 | -0.09 | -9.47% | 60 | 49 | 256.25% |
| TLRY240510P00003500 | 2024-05-06 3:27PM EDT | 3.50 | 1.47 | 1.32 | 1.63 | 0.00 | - | 2 | 10 | 300.00% |
| TLRY240510P00004000 | 2024-05-06 3:27PM EDT | 4.00 | 2.00 | 1.91 | 2.07 | +0.07 | +3.89% | 4 | 4 | 387.50% |
| TLRY240510P00004500 | 2024-05-03 2:05PM EDT | 4.50 | 2.42 | 2.41 | 2.61 | 0.00 | - | 2 | 19 | 478.13% |
| TLRY240510P00005500 | 2024-04-08 2:34PM EDT | 5.50 | 3.06 | 3.30 | 3.95 | 0.00 | - | - | 1 | 742.19% |
© 2024 Yahoo. All rights reserved.