Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240920C00000500 | 2024-05-20 3:57PM EDT | 0.50 | 1.47 | 0.54 | 2.21 | 0.00 | - | 25 | 1,118 | 156.25% |
| TLRY240920C00001000 | 2024-05-24 3:03PM EDT | 1.00 | 0.88 | 0.85 | 0.95 | -0.02 | -2.22% | 58 | 2,165 | 98.44% |
| TLRY240920C00001500 | 2024-05-24 3:55PM EDT | 1.50 | 0.52 | 0.51 | 0.67 | 0.00 | - | 37 | 3,088 | 105.08% |
| TLRY240920C00002000 | 2024-05-24 3:59PM EDT | 2.00 | 0.31 | 0.30 | 0.36 | -0.04 | -11.43% | 192 | 23,062 | 93.36% |
| TLRY240920C00002500 | 2024-05-24 1:47PM EDT | 2.50 | 0.20 | 0.20 | 0.26 | -0.02 | -9.09% | 161 | 8,111 | 101.56% |
| TLRY240920C00003000 | 2024-05-24 3:59PM EDT | 3.00 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 314 | 11,321 | 100.78% |
| TLRY240920C00003500 | 2024-05-24 11:04AM EDT | 3.50 | 0.11 | 0.10 | 0.17 | -0.01 | -8.33% | 20 | 6,222 | 114.06% |
| TLRY240920C00004000 | 2024-05-24 3:59PM EDT | 4.00 | 0.10 | 0.07 | 0.18 | 0.00 | - | 329 | 11,107 | 123.44% |
| TLRY240920C00004500 | 2024-05-24 12:05PM EDT | 4.50 | 0.05 | 0.06 | 0.16 | -0.02 | -28.57% | 66 | 784 | 129.30% |
| TLRY240920C00005000 | 2024-05-24 3:49PM EDT | 5.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 64 | 3,219 | 116.41% |
| TLRY240920C00005500 | 2024-05-22 3:22PM EDT | 5.50 | 0.05 | 0.05 | 0.22 | 0.00 | - | 110 | 350 | 154.69% |
| TLRY240920C00006000 | 2024-05-24 2:42PM EDT | 6.00 | 0.11 | 0.05 | 0.12 | +0.03 | +37.50% | 10 | 1,461 | 143.75% |
| TLRY240920C00007000 | 2024-05-24 3:59PM EDT | 7.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 52 | 4,892 | 146.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240920P00000500 | 2024-04-30 2:51PM EDT | 0.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 100 | 126 | 209.38% |
| TLRY240920P00001000 | 2024-05-24 3:41PM EDT | 1.00 | 0.07 | 0.01 | 0.17 | +0.04 | +133.33% | 5 | 538 | 120.31% |
| TLRY240920P00001500 | 2024-05-24 3:46PM EDT | 1.50 | 0.17 | 0.15 | 0.20 | -0.01 | -5.56% | 187 | 7,645 | 85.94% |
| TLRY240920P00002000 | 2024-05-24 3:41PM EDT | 2.00 | 0.45 | 0.42 | 0.46 | -0.02 | -4.26% | 56 | 1,178 | 83.59% |
| TLRY240920P00002500 | 2024-05-23 10:05AM EDT | 2.50 | 0.82 | 0.76 | 1.04 | 0.00 | - | 1 | 749 | 106.25% |
| TLRY240920P00003000 | 2024-05-24 3:27PM EDT | 3.00 | 1.34 | 1.17 | 1.65 | +0.02 | +1.52% | 22 | 152 | 130.86% |
| TLRY240920P00003500 | 2024-05-14 9:34AM EDT | 3.50 | 1.47 | 1.62 | 2.05 | 0.00 | - | 160 | 282 | 128.13% |
| TLRY240920P00004000 | 2024-05-20 12:46PM EDT | 4.00 | 2.15 | 2.08 | 2.57 | 0.00 | - | 1 | 200 | 138.67% |
| TLRY240920P00004500 | 2024-04-04 12:38PM EDT | 4.50 | 2.10 | 2.24 | 2.94 | 0.00 | - | 200 | 200 | 180.86% |
| TLRY240920P00005500 | 2024-04-18 9:40AM EDT | 5.50 | 3.80 | 3.50 | 3.60 | 0.00 | - | 2 | 4 | 0.00% |
| TLRY240920P00006000 | 2024-04-17 1:21PM EDT | 6.00 | 4.24 | 3.95 | 4.90 | 0.00 | - | 10 | 12 | 203.13% |
| TLRY240920P00007000 | 2024-05-07 2:19PM EDT | 7.00 | 5.00 | 4.30 | 5.20 | 0.00 | - | 1 | 1 | 139.06% |
© 2024 Yahoo. All rights reserved.