Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY250117C00000500 | 2024-06-25 1:59PM EDT | 0.50 | 1.15 | 1.10 | 1.34 | -0.06 | -4.96% | 10 | 2,046 | 171.88% |
| TLRY250117C00001000 | 2024-06-25 3:43PM EDT | 1.00 | 0.75 | 0.71 | 0.79 | -0.03 | -3.85% | 47 | 11,943 | 94.53% |
| TLRY250117C00001500 | 2024-06-26 10:25AM EDT | 1.50 | 0.48 | 0.46 | 0.50 | -0.02 | -4.00% | 4 | 8,260 | 91.02% |
| TLRY250117C00002000 | 2024-06-26 10:12AM EDT | 2.00 | 0.34 | 0.32 | 0.34 | +0.01 | +3.03% | 37 | 43,244 | 93.75% |
| TLRY250117C00002500 | 2024-06-26 10:24AM EDT | 2.50 | 0.22 | 0.21 | 0.25 | -0.01 | -4.35% | 70 | 43,566 | 94.92% |
| TLRY250117C00003000 | 2024-06-26 10:23AM EDT | 3.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 69 | 35,136 | 95.70% |
| TLRY250117C00003500 | 2024-06-26 10:17AM EDT | 3.50 | 0.15 | 0.12 | 0.15 | 0.00 | - | 3 | 12,228 | 99.61% |
| TLRY250117C00004000 | 2024-06-26 9:33AM EDT | 4.00 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 7 | 44,959 | 102.34% |
| TLRY250117C00004500 | 2024-06-25 11:11AM EDT | 4.50 | 0.07 | 0.06 | 0.14 | -0.03 | -30.00% | 7 | 3,740 | 107.03% |
| TLRY250117C00005000 | 2024-06-26 9:42AM EDT | 5.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 10 | 20,927 | 108.98% |
| TLRY250117C00005500 | 2024-06-25 3:32PM EDT | 5.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 6,484 | 113.28% |
| TLRY250117C00007000 | 2024-06-26 9:49AM EDT | 7.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 54 | 49,444 | 117.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY250117P00000500 | 2024-05-17 9:30AM EDT | 0.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 14 | 332 | 104.69% |
| TLRY250117P00001000 | 2024-06-25 2:33PM EDT | 1.00 | 0.10 | 0.04 | 0.12 | +0.01 | +11.11% | 20 | 5,626 | 76.56% |
| TLRY250117P00001500 | 2024-06-25 2:40PM EDT | 1.50 | 0.32 | 0.27 | 0.34 | +0.03 | +10.34% | 23 | 5,374 | 78.52% |
| TLRY250117P00002000 | 2024-06-24 3:55PM EDT | 2.00 | 0.61 | 0.61 | 0.68 | 0.00 | - | 35 | 34,107 | 80.47% |
| TLRY250117P00002500 | 2024-06-20 9:39AM EDT | 2.50 | 1.00 | 0.98 | 1.05 | 0.00 | - | 20 | 5,223 | 73.83% |
| TLRY250117P00003000 | 2024-06-26 9:57AM EDT | 3.00 | 1.46 | 1.46 | 1.58 | +0.01 | +0.69% | 183 | 5,455 | 89.84% |
| TLRY250117P00003500 | 2024-06-24 2:27PM EDT | 3.50 | 2.01 | 1.84 | 2.06 | 0.00 | - | 25 | 13,060 | 81.25% |
| TLRY250117P00004000 | 2024-06-24 3:21PM EDT | 4.00 | 2.40 | 2.35 | 2.46 | 0.00 | - | 20 | 6,181 | 71.88% |
| TLRY250117P00004500 | 2024-05-08 3:18PM EDT | 4.50 | 2.67 | 2.13 | 3.25 | 0.00 | - | 4 | 135 | 170.31% |
| TLRY250117P00005000 | 2024-06-07 10:39AM EDT | 5.00 | 3.22 | 3.35 | 3.45 | 0.00 | - | 2 | 1,216 | 81.25% |
| TLRY250117P00005500 | 2024-06-05 3:12PM EDT | 5.50 | 3.75 | 3.75 | 4.05 | 0.00 | - | 12 | 142 | 85.94% |
| TLRY250117P00007000 | 2024-06-18 11:56AM EDT | 7.00 | 5.29 | 5.30 | 5.40 | 0.00 | - | 2 | 55 | 98.44% |
© 2024 Yahoo. All rights reserved.