Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510C00003000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4,760 | 9,084 | 206.25% |
| TLRY240517C00003000 | 2024-05-06 3:51PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,820 | 18,442 | 150.00% |
| TLRY240524C00003000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 566 | 2,959 | 135.94% |
| TLRY240531C00003000 | 2024-05-06 3:10PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 742 | 2,604 | 112.50% |
| TLRY240607C00003000 | 2024-05-06 3:49PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 120 | 1,651 | 121.88% |
| TLRY240614C00003000 | 2024-05-06 11:23AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.13 | -0.05 | -33.33% | 1 | 3 | 107.81% |
| TLRY240621C00003000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 651 | 30,681 | 114.06% |
| TLRY240920C00003000 | 2024-05-06 3:43PM EDT | 2024-09-20 | 0.23 | 0.20 | 0.30 | -0.05 | -17.86% | 257 | 8,550 | 101.56% |
| TLRY241220C00003000 | 2024-05-06 3:37PM EDT | 2024-12-20 | 0.37 | 0.35 | 0.50 | -0.08 | -17.78% | 20 | 410 | 106.25% |
| TLRY250117C00003000 | 2024-05-06 3:41PM EDT | 2025-01-17 | 0.43 | 0.40 | 0.45 | 0.00 | - | 440 | 30,530 | 100.20% |
| TLRY260116C00003000 | 2024-05-06 3:00PM EDT | 2026-01-16 | 0.73 | 0.70 | 0.99 | -0.12 | -14.12% | 24 | 7,922 | 104.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510P00003000 | 2024-05-06 1:18PM EDT | 2024-05-10 | 0.86 | 0.82 | 1.10 | -0.09 | -9.47% | 60 | 49 | 187.50% |
| TLRY240517P00003000 | 2024-05-03 1:40PM EDT | 2024-05-17 | 0.92 | 0.78 | 1.12 | 0.00 | - | 2 | 405 | 50.00% |
| TLRY240524P00003000 | 2024-05-01 2:19PM EDT | 2024-05-24 | 1.03 | 0.62 | 1.02 | 0.00 | - | 3 | 8 | 160.94% |
| TLRY240607P00003000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 1.04 | 0.56 | 1.94 | 0.00 | - | - | 10 | 228.13% |
| TLRY240621P00003000 | 2024-05-06 2:58PM EDT | 2024-06-21 | 1.18 | 0.62 | 1.19 | +0.09 | +8.26% | 11 | 1,431 | 170.31% |
| TLRY240920P00003000 | 2024-04-30 12:45PM EDT | 2024-09-20 | 1.46 | 1.02 | 1.36 | 0.00 | - | 1 | 136 | 99.22% |
| TLRY241220P00003000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 1.46 | 1.15 | 2.02 | 0.00 | - | 10 | 10 | 138.87% |
| TLRY250117P00003000 | 2024-05-03 9:38AM EDT | 2025-01-17 | 1.31 | 1.10 | 1.54 | 0.00 | - | 3 | 5,797 | 92.19% |
| TLRY260116P00003000 | 2024-05-03 12:03PM EDT | 2026-01-16 | 1.55 | 1.45 | 1.56 | 0.00 | - | 1 | 387 | 76.76% |
© 2024 Yahoo. All rights reserved.