Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240517C00000500 | 2024-04-30 1:49PM EDT | 0.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| TLRY240517C00001000 | 2024-05-01 1:33PM EDT | 1.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 16 | 645 | 0.00% |
| TLRY240517C00001500 | 2024-05-01 3:21PM EDT | 1.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 821 | 1,767 | 0.00% |
| TLRY240517C00002000 | 2024-05-01 3:58PM EDT | 2.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,515 | 16,614 | 0.00% |
| TLRY240517C00002500 | 2024-05-01 3:59PM EDT | 2.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7,305 | 16,975 | 25.00% |
| TLRY240517C00003000 | 2024-05-01 3:50PM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7,572 | 15,699 | 50.00% |
| TLRY240517C00003500 | 2024-05-01 2:52PM EDT | 3.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 740 | 3,749 | 50.00% |
| TLRY240517C00004000 | 2024-05-01 3:05PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 283 | 2,269 | 50.00% |
| TLRY240517C00004500 | 2024-05-01 10:12AM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 181 | 737 | 50.00% |
| TLRY240517C00005000 | 2024-05-01 1:57PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 387 | 1,926 | 50.00% |
| TLRY240517C00005500 | 2024-05-01 3:17PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 503 | 50.00% |
| TLRY240517C00006000 | 2024-05-01 1:12PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 1,889 | 50.00% |
| TLRY240517C00007000 | 2024-05-01 3:00PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 2,846 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240517P00001000 | 2024-05-01 12:16PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 160 | 50.00% |
| TLRY240517P00001500 | 2024-05-01 3:56PM EDT | 1.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 669 | 2,998 | 50.00% |
| TLRY240517P00002000 | 2024-05-01 3:56PM EDT | 2.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,455 | 16,901 | 3.13% |
| TLRY240517P00002500 | 2024-05-01 2:43PM EDT | 2.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 126 | 2,025 | 0.00% |
| TLRY240517P00003000 | 2024-05-01 2:33PM EDT | 3.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 25 | 408 | 0.00% |
| TLRY240517P00003500 | 2024-05-01 11:09AM EDT | 3.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| TLRY240517P00004000 | 2024-05-01 11:00AM EDT | 4.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TLRY240517P00004500 | 2024-04-30 2:25PM EDT | 4.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.