Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY241220C00000500 | 2024-05-15 9:30AM EDT | 0.50 | 1.65 | 1.49 | 2.31 | -0.27 | -14.06% | 3 | 137 | 446.88% |
| TLRY241220C00001000 | 2024-05-16 10:46AM EDT | 1.00 | 1.00 | 0.94 | 1.18 | -0.18 | -15.25% | 1 | 32 | 89.84% |
| TLRY241220C00001500 | 2024-05-17 3:14PM EDT | 1.50 | 0.81 | 0.72 | 0.97 | -0.20 | -19.80% | 11 | 181 | 111.33% |
| TLRY241220C00002000 | 2024-05-17 3:45PM EDT | 2.00 | 0.60 | 0.56 | 0.60 | -0.18 | -23.08% | 35 | 469 | 98.83% |
| TLRY241220C00002500 | 2024-05-17 3:59PM EDT | 2.50 | 0.49 | 0.41 | 0.52 | -0.11 | -18.33% | 293 | 810 | 104.30% |
| TLRY241220C00003000 | 2024-05-17 12:17PM EDT | 3.00 | 0.33 | 0.32 | 0.44 | -0.13 | -28.26% | 25 | 1,064 | 107.42% |
| TLRY241220C00003500 | 2024-05-16 2:31PM EDT | 3.50 | 0.36 | 0.21 | 0.36 | -0.03 | -7.69% | 1 | 295 | 104.69% |
| TLRY241220C00004000 | 2024-05-16 1:49PM EDT | 4.00 | 0.22 | 0.18 | 0.30 | -0.11 | -33.33% | 1 | 153 | 107.03% |
| TLRY241220C00004500 | 2024-05-17 1:50PM EDT | 4.50 | 0.40 | 0.14 | 0.29 | +0.14 | +53.85% | 1 | 2 | 110.94% |
| TLRY241220C00005000 | 2024-05-17 12:56PM EDT | 5.00 | 0.21 | 0.13 | 0.34 | -0.07 | -25.00% | 27 | 145 | 121.88% |
| TLRY241220C00007000 | 2024-05-17 11:20AM EDT | 7.00 | 0.11 | 0.09 | 0.22 | -0.14 | -56.00% | 31 | 39 | 126.95% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY241220P00001000 | 2024-05-10 9:47AM EDT | 1.00 | 0.08 | 0.02 | 0.79 | 0.00 | - | 196 | 113 | 200.00% |
| TLRY241220P00001500 | 2024-05-17 3:18PM EDT | 1.50 | 0.29 | 0.26 | 0.32 | +0.04 | +16.00% | 690 | 199 | 94.92% |
| TLRY241220P00002000 | 2024-05-17 3:13PM EDT | 2.00 | 0.57 | 0.53 | 0.60 | +0.06 | +11.76% | 21 | 266 | 92.97% |
| TLRY241220P00002500 | 2024-05-08 10:59AM EDT | 2.50 | 0.92 | 0.83 | 1.00 | 0.00 | - | 10 | 12 | 92.58% |
| TLRY241220P00003000 | 2024-04-19 11:40AM EDT | 3.00 | 1.46 | 1.18 | 1.41 | 0.00 | - | 10 | 10 | 89.84% |
| TLRY241220P00003500 | 2024-05-16 1:25PM EDT | 3.50 | 1.66 | 1.57 | 1.98 | 0.00 | - | 1 | 3 | 99.22% |
| TLRY241220P00005000 | 2024-05-03 10:38AM EDT | 5.00 | 3.00 | 3.05 | 3.35 | 0.00 | - | 1 | 1 | 111.33% |
| TLRY241220P00007000 | 2024-05-01 1:27PM EDT | 7.00 | 5.05 | 5.00 | 5.20 | 0.00 | - | - | 1 | 107.81% |
© 2024 Yahoo. All rights reserved.