Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510C00000500 | 2024-05-01 3:40PM EDT | 0.50 | 1.64 | 1.37 | 1.93 | +0.14 | +9.33% | 1 | 8 | 1,043.75% |
| TLRY240510C00001000 | 2024-05-02 1:10PM EDT | 1.00 | 1.05 | 1.00 | 1.17 | 0.00 | - | 4 | 104 | 443.75% |
| TLRY240510C00001500 | 2024-05-02 3:37PM EDT | 1.50 | 0.53 | 0.51 | 0.55 | 0.00 | - | 446 | 884 | 131.25% |
| TLRY240510C00002000 | 2024-05-02 3:59PM EDT | 2.00 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 3,023 | 25,421 | 114.06% |
| TLRY240510C00002500 | 2024-05-02 3:59PM EDT | 2.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 4,893 | 11,815 | 137.50% |
| TLRY240510C00003000 | 2024-05-02 3:59PM EDT | 3.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3,760 | 8,513 | 190.63% |
| TLRY240510C00003500 | 2024-05-02 3:09PM EDT | 3.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 643 | 1,254 | 218.75% |
| TLRY240510C00004000 | 2024-05-02 3:42PM EDT | 4.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 392 | 3,168 | 256.25% |
| TLRY240510C00004500 | 2024-05-02 3:14PM EDT | 4.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 22 | 1,758 | 306.25% |
| TLRY240510C00005000 | 2024-05-02 2:28PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 1,611 | 318.75% |
| TLRY240510C00005500 | 2024-05-02 11:21AM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 518 | 325.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510P00001500 | 2024-05-02 1:51PM EDT | 1.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 320 | 6,237 | 146.88% |
| TLRY240510P00002000 | 2024-05-02 3:59PM EDT | 2.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 1,824 | 3,377 | 114.06% |
| TLRY240510P00002500 | 2024-05-02 3:52PM EDT | 2.50 | 0.51 | 0.50 | 0.53 | -0.05 | -8.93% | 74 | 283 | 137.50% |
| TLRY240510P00003000 | 2024-05-02 10:50AM EDT | 3.00 | 1.00 | 0.97 | 1.03 | -0.03 | -2.91% | 32 | 39 | 181.25% |
| TLRY240510P00003500 | 2024-05-02 9:37AM EDT | 3.50 | 1.40 | 1.30 | 1.52 | +0.25 | +21.74% | 1 | 11 | 268.75% |
| TLRY240510P00004000 | 2024-05-01 9:53AM EDT | 4.00 | 1.92 | 1.86 | 2.27 | 0.00 | - | 4 | 2 | 381.25% |
| TLRY240510P00004500 | 2024-05-02 12:56PM EDT | 4.50 | 2.45 | 1.65 | 2.62 | +0.33 | +15.57% | 20 | 20 | 487.50% |
| TLRY240510P00005500 | 2024-04-08 2:34PM EDT | 5.50 | 3.06 | 3.35 | 3.65 | 0.00 | - | - | 1 | 362.50% |
© 2024 Yahoo. All rights reserved.