Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510C00001000 | 2024-05-06 3:01PM EDT | 2024-05-10 | 1.05 | 0.52 | 1.87 | +0.03 | +2.94% | 1 | 80 | 765.63% |
| TLRY240517C00001000 | 2024-05-06 2:43PM EDT | 2024-05-17 | 1.07 | 0.61 | 1.08 | +0.02 | +1.90% | 31 | 300 | 293.75% |
| TLRY240524C00001000 | 2024-05-06 10:28AM EDT | 2024-05-24 | 1.22 | 0.78 | 1.31 | +0.02 | +1.67% | 2 | 6 | 521.88% |
| TLRY240531C00001000 | 2024-05-01 12:42PM EDT | 2024-05-31 | 1.15 | 1.01 | 1.92 | 0.00 | - | - | 2 | 593.75% |
| TLRY240607C00001000 | 2024-05-02 9:32AM EDT | 2024-06-07 | 1.50 | 0.91 | 1.41 | 0.00 | - | - | 1 | 265.63% |
| TLRY240621C00001000 | 2024-05-06 2:27PM EDT | 2024-06-21 | 1.10 | 1.00 | 1.27 | -0.07 | -5.98% | 36 | 2,732 | 203.13% |
| TLRY240920C00001000 | 2024-05-06 9:38AM EDT | 2024-09-20 | 1.18 | 1.00 | 1.25 | +0.08 | +7.27% | 1 | 1,834 | 113.28% |
| TLRY241220C00001000 | 2024-05-03 9:48AM EDT | 2024-12-20 | 1.19 | 0.50 | 1.87 | 0.00 | - | 1 | 32 | 109.38% |
| TLRY250117C00001000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 1.15 | 1.11 | 1.24 | -0.05 | -4.17% | 240 | 10,023 | 100.00% |
| TLRY260116C00001000 | 2024-05-06 2:25PM EDT | 2026-01-16 | 1.29 | 1.22 | 1.38 | +0.01 | +0.78% | 116 | 4,911 | 89.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510P00001000 | 2024-05-03 9:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 312.50% |
| TLRY240517P00001000 | 2024-05-06 2:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 160 | 200.00% |
| TLRY240531P00001000 | 2024-04-30 2:02PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 435.94% |
| TLRY240621P00001000 | 2024-05-06 11:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 15 | 759 | 159.38% |
| TLRY240920P00001000 | 2024-05-06 3:38PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 8 | 465 | 99.22% |
| TLRY241220P00001000 | 2024-05-03 12:19PM EDT | 2024-12-20 | 0.08 | 0.00 | 0.16 | 0.00 | - | 201 | 113 | 89.84% |
| TLRY250117P00001000 | 2024-05-06 10:03AM EDT | 2025-01-17 | 0.09 | 0.09 | 0.12 | 0.00 | - | 190 | 5,523 | 93.75% |
| TLRY260116P00001000 | 2024-05-06 2:57PM EDT | 2026-01-16 | 0.23 | 0.21 | 0.24 | 0.00 | - | 7 | 2,496 | 84.38% |
© 2024 Yahoo. All rights reserved.