Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510C00004000 | 2024-05-06 3:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 3,224 | 262.50% |
| TLRY240517C00004000 | 2024-05-06 10:08AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 46 | 2,326 | 206.25% |
| TLRY240524C00004000 | 2024-05-06 12:41PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 739 | 171.88% |
| TLRY240531C00004000 | 2024-05-06 2:00PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 13 | 764 | 159.38% |
| TLRY240607C00004000 | 2024-05-06 1:50PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.28 | +0.03 | +75.00% | 252 | 178 | 217.97% |
| TLRY240614C00004000 | 2024-05-06 12:08PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 265 | 1 | 137.50% |
| TLRY240621C00004000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 355 | 9,347 | 129.69% |
| TLRY240920C00004000 | 2024-05-06 3:45PM EDT | 2024-09-20 | 0.16 | 0.11 | 0.16 | -0.01 | -5.88% | 103 | 8,907 | 103.91% |
| TLRY241220C00004000 | 2024-05-03 12:06PM EDT | 2024-12-20 | 0.27 | 0.15 | 0.50 | 0.00 | - | 33 | 51 | 114.06% |
| TLRY250117C00004000 | 2024-05-06 3:44PM EDT | 2025-01-17 | 0.28 | 0.28 | 0.35 | -0.02 | -6.67% | 120 | 45,023 | 106.06% |
| TLRY260116C00004000 | 2024-05-06 2:11PM EDT | 2026-01-16 | 0.57 | 0.48 | 0.63 | -0.03 | -5.00% | 20 | 5,559 | 91.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510P00004000 | 2024-05-06 3:27PM EDT | 2024-05-10 | 2.00 | 1.82 | 3.05 | +0.07 | +3.63% | 4 | 4 | 940.63% |
| TLRY240517P00004000 | 2024-05-01 11:00AM EDT | 2024-05-17 | 2.00 | 1.67 | 2.48 | 0.00 | - | 2 | 5 | 343.75% |
| TLRY240531P00004000 | 2024-05-03 10:39AM EDT | 2024-05-31 | 1.83 | 1.57 | 2.83 | 0.00 | - | 1 | 2 | 301.56% |
| TLRY240621P00004000 | 2024-05-02 10:41AM EDT | 2024-06-21 | 1.83 | 1.81 | 2.25 | +0.02 | +1.10% | 1 | 5,041 | 151.56% |
| TLRY240920P00004000 | 2024-04-15 1:32PM EDT | 2024-09-20 | 2.27 | 1.93 | 2.41 | 0.00 | - | 1 | 200 | 124.22% |
| TLRY250117P00004000 | 2024-05-06 3:15PM EDT | 2025-01-17 | 2.16 | 2.01 | 2.32 | +0.23 | +11.92% | 1 | 5,786 | 90.23% |
| TLRY260116P00004000 | 2024-05-06 11:48AM EDT | 2026-01-16 | 2.33 | 2.18 | 2.77 | -0.17 | -6.80% | 50 | 245 | 88.28% |
© 2024 Yahoo. All rights reserved.