Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510C00003500 | 2024-05-06 10:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 642 | 1,656 | 250.00% |
| TLRY240517C00003500 | 2024-05-06 2:18PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 469 | 4,749 | 181.25% |
| TLRY240524C00003500 | 2024-05-03 3:22PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 88 | 931 | 156.25% |
| TLRY240531C00003500 | 2024-05-06 1:15PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 294 | 2,567 | 139.06% |
| TLRY240607C00003500 | 2024-05-06 2:33PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | 0.00 | - | 31 | 1,892 | 139.06% |
| TLRY240621C00003500 | 2024-05-06 3:32PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 117 | 11,845 | 125.00% |
| TLRY240920C00003500 | 2024-05-06 3:58PM EDT | 2024-09-20 | 0.18 | 0.17 | 0.23 | -0.03 | -14.29% | 49 | 6,016 | 107.42% |
| TLRY241115C00003500 | 2024-05-06 12:37PM EDT | 2024-11-15 | 0.29 | 0.00 | 0.45 | -0.01 | -3.33% | 17 | 110 | 94.92% |
| TLRY241220C00003500 | 2024-05-03 2:32PM EDT | 2024-12-20 | 0.39 | 0.18 | 0.55 | 0.00 | - | 15 | 336 | 110.16% |
| TLRY250117C00003500 | 2024-05-06 2:59PM EDT | 2025-01-17 | 0.31 | 0.32 | 0.37 | -0.05 | -13.89% | 173 | 8,663 | 100.98% |
| TLRY260116C00003500 | 2024-05-06 3:21PM EDT | 2026-01-16 | 0.60 | 0.60 | 0.71 | -0.10 | -14.29% | 4 | 2,348 | 94.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510P00003500 | 2024-05-06 3:27PM EDT | 2024-05-10 | 1.47 | 1.18 | 1.63 | 0.00 | - | 2 | 10 | 600.00% |
| TLRY240517P00003500 | 2024-05-02 1:48PM EDT | 2024-05-17 | 1.48 | 1.31 | 1.80 | 0.00 | - | 1 | 12 | 296.88% |
| TLRY240524P00003500 | 2024-04-09 3:50PM EDT | 2024-05-24 | 0.70 | 1.37 | 2.12 | 0.00 | - | - | 1 | 352.34% |
| TLRY240531P00003500 | 2024-05-06 9:35AM EDT | 2024-05-31 | 1.37 | 1.33 | 2.28 | -0.09 | -6.16% | 1 | 1 | 328.13% |
| TLRY240621P00003500 | 2024-05-02 1:48PM EDT | 2024-06-21 | 1.52 | 0.07 | 2.01 | 0.00 | - | 1 | 4,014 | 312.50% |
| TLRY240920P00003500 | 2024-05-06 11:16AM EDT | 2024-09-20 | 1.55 | 1.47 | 2.10 | -0.07 | -4.32% | 288 | 260 | 135.94% |
| TLRY241115P00003500 | 2024-05-03 11:28AM EDT | 2024-11-15 | 1.53 | 1.06 | 2.95 | 0.00 | - | 1 | 1 | 151.95% |
| TLRY241220P00003500 | 2024-05-02 2:37PM EDT | 2024-12-20 | 1.70 | 0.99 | 2.20 | 0.00 | - | - | 2 | 73.24% |
| TLRY250117P00003500 | 2024-04-23 2:34PM EDT | 2025-01-17 | 1.86 | 1.57 | 1.87 | 0.00 | - | 2 | 13,016 | 89.65% |
| TLRY260116P00003500 | 2024-05-02 10:53AM EDT | 2026-01-16 | 2.00 | 1.75 | 2.11 | 0.00 | - | 50 | 308 | 77.73% |
© 2024 Yahoo. All rights reserved.