Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240920C00000500 | 2024-04-30 1:50PM EDT | 0.50 | 1.73 | 0.87 | 2.34 | +0.03 | +1.76% | 1 | 1,121 | 209.38% |
| TLRY240920C00001000 | 2024-05-01 2:06PM EDT | 1.00 | 1.09 | 0.84 | 1.32 | -0.41 | -27.33% | 79 | 1,873 | 101.56% |
| TLRY240920C00001500 | 2024-05-01 2:35PM EDT | 1.50 | 0.73 | 0.68 | 0.80 | -0.40 | -35.40% | 164 | 1,912 | 100.39% |
| TLRY240920C00002000 | 2024-05-01 3:56PM EDT | 2.00 | 0.52 | 0.50 | 0.53 | -0.35 | -40.23% | 2,529 | 14,333 | 102.34% |
| TLRY240920C00002500 | 2024-05-01 3:54PM EDT | 2.50 | 0.38 | 0.37 | 0.38 | -0.27 | -41.54% | 1,130 | 5,873 | 105.86% |
| TLRY240920C00003000 | 2024-05-01 3:50PM EDT | 3.00 | 0.28 | 0.27 | 0.30 | -0.27 | -49.09% | 1,064 | 4,130 | 109.38% |
| TLRY240920C00003500 | 2024-05-01 3:05PM EDT | 3.50 | 0.24 | 0.19 | 0.24 | -0.18 | -42.86% | 378 | 5,830 | 110.55% |
| TLRY240920C00004000 | 2024-05-01 3:28PM EDT | 4.00 | 0.20 | 0.17 | 0.20 | -0.16 | -44.44% | 729 | 8,255 | 116.02% |
| TLRY240920C00004500 | 2024-05-01 3:50PM EDT | 4.50 | 0.13 | 0.13 | 0.16 | -0.17 | -56.67% | 43 | 523 | 116.41% |
| TLRY240920C00005000 | 2024-05-01 3:34PM EDT | 5.00 | 0.12 | 0.11 | 0.13 | -0.15 | -55.56% | 300 | 2,177 | 118.36% |
| TLRY240920C00005500 | 2024-05-01 9:35AM EDT | 5.50 | 0.16 | 0.09 | 0.12 | -0.05 | -23.81% | 1 | 137 | 121.09% |
| TLRY240920C00006000 | 2024-05-01 11:08AM EDT | 6.00 | 0.09 | 0.07 | 0.14 | -0.11 | -55.00% | 85 | 1,055 | 127.73% |
| TLRY240920C00007000 | 2024-05-01 2:14PM EDT | 7.00 | 0.06 | 0.06 | 0.10 | -0.11 | -64.71% | 122 | 2,655 | 130.47% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240920P00000500 | 2024-04-30 2:51PM EDT | 0.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 100 | 126 | 196.88% |
| TLRY240920P00001000 | 2024-05-01 3:55PM EDT | 1.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 1 | 465 | 104.69% |
| TLRY240920P00001500 | 2024-05-01 2:59PM EDT | 1.50 | 0.21 | 0.21 | 0.22 | +0.04 | +23.53% | 97 | 3,268 | 99.22% |
| TLRY240920P00002000 | 2024-05-01 3:54PM EDT | 2.00 | 0.49 | 0.48 | 0.50 | +0.12 | +32.43% | 102 | 648 | 101.17% |
| TLRY240920P00002500 | 2024-05-01 2:24PM EDT | 2.50 | 0.85 | 0.82 | 0.87 | +0.07 | +8.97% | 8 | 485 | 103.91% |
| TLRY240920P00003000 | 2024-04-30 12:45PM EDT | 3.00 | 1.46 | 1.22 | 1.40 | 0.00 | - | 1 | 136 | 118.36% |
| TLRY240920P00003500 | 2024-04-30 1:28PM EDT | 3.50 | 1.62 | 1.64 | 1.96 | 0.00 | - | 186 | 260 | 132.42% |
| TLRY240920P00004000 | 2024-04-15 1:32PM EDT | 4.00 | 2.27 | 1.38 | 2.59 | 0.00 | - | 44 | 200 | 50.00% |
| TLRY240920P00004500 | 2024-04-04 12:38PM EDT | 4.50 | 2.10 | 2.51 | 2.87 | 0.00 | - | 200 | 200 | 132.42% |
| TLRY240920P00005500 | 2024-04-18 9:40AM EDT | 5.50 | 3.80 | 3.50 | 4.35 | 0.00 | - | 2 | 4 | 199.61% |
| TLRY240920P00006000 | 2024-04-17 1:21PM EDT | 6.00 | 4.24 | 3.45 | 4.60 | 0.00 | - | 10 | 12 | 105.47% |
© 2024 Yahoo. All rights reserved.