Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510C00002000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.13 | -0.06 | -33.33% | 17,525 | 28,567 | 93.75% |
| TLRY240517C00002000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.18 | -0.06 | -25.00% | 1,251 | 17,534 | 101.56% |
| TLRY240524C00002000 | 2024-05-06 3:23PM EDT | 2024-05-24 | 0.22 | 0.19 | 0.24 | -0.04 | -15.38% | 575 | 3,870 | 103.13% |
| TLRY240531C00002000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 0.25 | 0.23 | 0.26 | -0.04 | -13.79% | 834 | 3,645 | 101.56% |
| TLRY240607C00002000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 0.27 | 0.21 | 0.33 | -0.03 | -10.00% | 129 | 281 | 100.78% |
| TLRY240614C00002000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.39 | 0.19 | 0.42 | +0.03 | +8.33% | 1 | 45 | 104.69% |
| TLRY240621C00002000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.33 | -0.04 | -11.11% | 1,245 | 21,401 | 102.34% |
| TLRY240920C00002000 | 2024-05-06 3:22PM EDT | 2024-09-20 | 0.48 | 0.48 | 0.59 | -0.05 | -9.09% | 1,542 | 19,071 | 104.30% |
| TLRY241115C00002000 | 2024-05-06 2:41PM EDT | 2024-11-15 | 0.60 | 0.06 | 0.76 | -0.03 | -4.76% | 4 | 226 | 66.02% |
| TLRY241220C00002000 | 2024-05-03 2:39PM EDT | 2024-12-20 | 0.65 | 0.45 | 0.83 | 0.00 | - | 85 | 386 | 98.44% |
| TLRY250117C00002000 | 2024-05-06 3:13PM EDT | 2025-01-17 | 0.66 | 0.63 | 0.70 | +0.01 | +1.54% | 193 | 35,887 | 96.88% |
| TLRY260116C00002000 | 2024-05-06 2:58PM EDT | 2026-01-16 | 0.94 | 0.86 | 1.04 | +0.01 | +1.08% | 242 | 6,935 | 93.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510P00002000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 5,191 | 4,255 | 81.25% |
| TLRY240517P00002000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.01 | -7.14% | 3,045 | 17,701 | 101.56% |
| TLRY240524P00002000 | 2024-05-06 3:15PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 1,671 | 687 | 96.88% |
| TLRY240531P00002000 | 2024-05-06 3:32PM EDT | 2024-05-31 | 0.19 | 0.13 | 0.21 | -0.01 | -5.00% | 1,672 | 545 | 90.63% |
| TLRY240607P00002000 | 2024-05-06 2:28PM EDT | 2024-06-07 | 0.20 | 0.02 | 0.24 | -0.08 | -28.57% | 25 | 66 | 63.28% |
| TLRY240614P00002000 | 2024-05-02 3:58PM EDT | 2024-06-14 | 0.28 | 0.09 | 0.30 | 0.00 | - | - | 12 | 82.03% |
| TLRY240621P00002000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 0.26 | 0.21 | 0.27 | 0.00 | - | 426 | 15,480 | 91.41% |
| TLRY240920P00002000 | 2024-05-06 3:15PM EDT | 2024-09-20 | 0.43 | 0.39 | 0.50 | -0.02 | -4.44% | 16 | 729 | 96.09% |
| TLRY241115P00002000 | 2024-05-03 11:10AM EDT | 2024-11-15 | 0.45 | 0.17 | 0.75 | -0.06 | -11.76% | 200 | 20 | 83.59% |
| TLRY241220P00002000 | 2024-05-06 11:30AM EDT | 2024-12-20 | 0.57 | 0.40 | 0.69 | +0.02 | +3.64% | 14 | 37 | 91.02% |
| TLRY250117P00002000 | 2024-05-06 2:24PM EDT | 2025-01-17 | 0.55 | 0.43 | 0.57 | 0.00 | - | 105 | 30,510 | 78.91% |
| TLRY260116P00002000 | 2024-05-06 3:40PM EDT | 2026-01-16 | 0.82 | 0.70 | 0.82 | +0.01 | +1.23% | 32 | 1,126 | 77.73% |
© 2024 Yahoo. All rights reserved.