New Zealand markets open in 6 hours 34 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.1650+0.0650 (+3.10%)
As of 11:26AM EDT. Market open.
In the money
Show:ListStraddle
Strike:1.50
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY240510C000015002024-05-06 11:01AM EDT2024-05-100.670.640.68+0.07+11.67%6721,138218.75%
TLRY240517C000015002024-05-06 10:43AM EDT2024-05-170.700.640.68+0.12+20.69%221,767140.63%
TLRY240524C000015002024-05-06 10:07AM EDT2024-05-240.650.650.70+0.03+4.84%9530100.00%
TLRY240531C000015002024-05-06 10:43AM EDT2024-05-310.730.650.69+0.12+19.67%548275.00%
TLRY240607C000015002024-05-02 3:42PM EDT2024-06-070.530.021.170.00--2385.94%
TLRY240621C000015002024-05-03 2:53PM EDT2024-06-210.680.640.75+0.06+9.68%54,15584.38%
TLRY240920C000015002024-05-06 11:04AM EDT2024-09-200.950.770.94+0.18+23.38%22,139101.95%
TLRY241115C000015002024-05-06 9:48AM EDT2024-11-151.430.781.05+0.38+36.19%21100.00%
TLRY241220C000015002024-05-02 3:00PM EDT2024-12-200.900.851.29+0.08+9.76%2114125.00%
TLRY250117C000015002024-05-06 10:32AM EDT2025-01-170.950.810.99+0.08+9.20%277,53083.98%
TLRY260116C000015002024-05-06 10:35AM EDT2026-01-161.201.081.20+0.11+10.09%913,62084.96%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY240510P000015002024-05-06 10:59AM EDT2024-05-100.010.000.010.00-56,436175.00%
TLRY240517P000015002024-05-06 11:10AM EDT2024-05-170.010.000.010.00-3272,989112.50%
TLRY240524P000015002024-05-06 10:16AM EDT2024-05-240.020.010.02-0.01-33.33%202,013112.50%
TLRY240531P000015002024-05-06 11:03AM EDT2024-05-310.030.010.030.00-60548103.13%
TLRY240607P000015002024-05-03 1:51PM EDT2024-06-070.030.010.060.00-6029106.25%
TLRY240614P000015002024-05-03 9:57AM EDT2024-06-140.050.000.090.00-44103.91%
TLRY240621P000015002024-05-06 10:29AM EDT2024-06-210.050.040.08-0.01-16.67%733,241106.25%
TLRY240920P000015002024-05-03 9:33AM EDT2024-09-200.170.150.20-0.02-10.53%23,32597.66%
TLRY241220P000015002024-05-01 1:45PM EDT2024-12-200.320.160.260.00-2216983.59%
TLRY250117P000015002024-05-02 3:31PM EDT2025-01-170.270.210.32-0.05-15.62%24,87489.84%
TLRY260116P000015002024-05-03 2:12PM EDT2026-01-160.490.270.610.00-7675680.47%