Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240621C00000500 | 2024-05-01 10:26AM EDT | 0.50 | 1.62 | 1.00 | 2.30 | -0.10 | -5.81% | 103 | 42 | 415.63% |
| TLRY240621C00001000 | 2024-05-01 3:56PM EDT | 1.00 | 1.17 | 0.80 | 1.25 | -0.30 | -20.41% | 11 | 2,746 | 93.75% |
| TLRY240621C00001500 | 2024-05-01 3:41PM EDT | 1.50 | 0.58 | 0.58 | 0.66 | -0.42 | -42.00% | 751 | 4,207 | 111.72% |
| TLRY240621C00002000 | 2024-05-01 3:57PM EDT | 2.00 | 0.36 | 0.35 | 0.36 | -0.33 | -47.83% | 4,829 | 19,971 | 116.02% |
| TLRY240621C00002500 | 2024-05-01 3:57PM EDT | 2.50 | 0.22 | 0.21 | 0.22 | -0.26 | -54.17% | 6,063 | 19,683 | 123.44% |
| TLRY240621C00003000 | 2024-05-01 3:50PM EDT | 3.00 | 0.14 | 0.13 | 0.14 | -0.19 | -57.58% | 5,716 | 28,792 | 128.91% |
| TLRY240621C00003500 | 2024-05-01 3:06PM EDT | 3.50 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 440 | 11,581 | 135.94% |
| TLRY240621C00004000 | 2024-05-01 3:53PM EDT | 4.00 | 0.06 | 0.06 | 0.07 | -0.15 | -71.43% | 1,664 | 9,519 | 139.84% |
| TLRY240621C00004500 | 2024-05-01 3:13PM EDT | 4.50 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 341 | 3,718 | 148.44% |
| TLRY240621C00005000 | 2024-05-01 3:57PM EDT | 5.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 2,754 | 10,608 | 154.69% |
| TLRY240621C00005500 | 2024-05-01 2:12PM EDT | 5.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 128 | 4,585 | 157.81% |
| TLRY240621C00006000 | 2024-05-01 9:31AM EDT | 6.00 | 0.05 | 0.01 | 0.04 | -0.04 | -44.44% | 177 | 282 | 157.81% |
| TLRY240621C00007000 | 2024-05-01 2:57PM EDT | 7.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 2,695 | 33,193 | 184.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240621P00000500 | 2024-04-17 3:45PM EDT | 0.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 40 | 1,421 | 278.13% |
| TLRY240621P00001000 | 2024-04-30 2:20PM EDT | 1.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 749 | 126.56% |
| TLRY240621P00001500 | 2024-05-01 3:37PM EDT | 1.50 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 400 | 3,313 | 111.72% |
| TLRY240621P00002000 | 2024-05-01 3:49PM EDT | 2.00 | 0.35 | 0.33 | 0.35 | +0.12 | +52.17% | 1,651 | 14,156 | 117.97% |
| TLRY240621P00002500 | 2024-05-01 3:58PM EDT | 2.50 | 0.68 | 0.68 | 0.72 | +0.17 | +33.33% | 98 | 5,891 | 125.00% |
| TLRY240621P00003000 | 2024-05-01 10:27AM EDT | 3.00 | 1.11 | 1.09 | 1.20 | +0.25 | +29.07% | 10 | 1,326 | 140.63% |
| TLRY240621P00003500 | 2024-05-01 10:04AM EDT | 3.50 | 1.50 | 1.51 | 1.89 | +0.20 | +15.38% | 13 | 4,017 | 186.72% |
| TLRY240621P00004000 | 2024-04-30 1:29PM EDT | 4.00 | 1.94 | 1.82 | 2.66 | 0.00 | - | 147 | 5,045 | 222.66% |
| TLRY240621P00004500 | 2024-05-01 2:15PM EDT | 4.50 | 2.50 | 2.44 | 2.73 | -0.15 | -5.66% | 10 | 48 | 176.56% |
| TLRY240621P00005000 | 2024-04-30 1:10PM EDT | 5.00 | 3.10 | 2.96 | 3.10 | 0.00 | - | 7 | 139 | 158.59% |
| TLRY240621P00005500 | 2024-03-06 3:47PM EDT | 5.50 | 3.90 | 2.71 | 3.25 | 0.00 | - | 1 | 54 | 0.00% |
| TLRY240621P00007000 | 2024-04-30 2:50PM EDT | 7.00 | 4.63 | 4.85 | 5.85 | 0.00 | - | 2 | 32 | 341.41% |
© 2024 Yahoo. All rights reserved.