Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY250117C00000500 | 2024-05-02 3:14PM EDT | 0.50 | 1.52 | 1.57 | 1.88 | 0.00 | - | 7 | 1,991 | 153.13% |
| TLRY250117C00001000 | 2024-05-03 10:31AM EDT | 1.00 | 1.16 | 1.09 | 1.31 | +0.02 | +1.75% | 4 | 9,997 | 75.00% |
| TLRY250117C00001500 | 2024-05-03 10:04AM EDT | 1.50 | 0.91 | 0.88 | 0.96 | +0.09 | +10.98% | 22 | 7,585 | 89.84% |
| TLRY250117C00002000 | 2024-05-03 10:36AM EDT | 2.00 | 0.72 | 0.67 | 0.72 | +0.08 | +12.50% | 321 | 35,879 | 90.63% |
| TLRY250117C00002500 | 2024-05-03 10:23AM EDT | 2.50 | 0.52 | 0.55 | 0.58 | +0.01 | +1.96% | 111 | 40,076 | 95.51% |
| TLRY250117C00003000 | 2024-05-03 10:26AM EDT | 3.00 | 0.40 | 0.42 | 0.45 | 0.00 | - | 150 | 30,398 | 94.14% |
| TLRY250117C00003500 | 2024-05-03 10:06AM EDT | 3.50 | 0.36 | 0.33 | 0.38 | +0.02 | +5.88% | 1,061 | 9,347 | 95.70% |
| TLRY250117C00004000 | 2024-05-02 3:51PM EDT | 4.00 | 0.31 | 0.29 | 0.32 | +0.03 | +10.71% | 2 | 45,008 | 98.44% |
| TLRY250117C00004500 | 2024-05-02 3:07PM EDT | 4.50 | 0.22 | 0.25 | 0.28 | 0.00 | - | 383 | 3,401 | 100.39% |
| TLRY250117C00005000 | 2024-05-03 9:49AM EDT | 5.00 | 0.23 | 0.20 | 0.24 | +0.04 | +21.05% | 18 | 18,189 | 100.39% |
| TLRY250117C00005500 | 2024-05-03 10:28AM EDT | 5.50 | 0.20 | 0.18 | 0.22 | +0.02 | +11.11% | 100 | 5,827 | 102.93% |
| TLRY250117C00007000 | 2024-05-03 10:28AM EDT | 7.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 177 | 45,818 | 104.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY250117P00000500 | 2024-04-29 9:33AM EDT | 0.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 298 | 112.50% |
| TLRY250117P00001000 | 2024-05-02 10:32AM EDT | 1.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 204 | 5,523 | 96.09% |
| TLRY250117P00001500 | 2024-05-02 3:31PM EDT | 1.50 | 0.32 | 0.28 | 0.31 | 0.00 | - | 31 | 4,874 | 94.92% |
| TLRY250117P00002000 | 2024-05-02 1:29PM EDT | 2.00 | 0.57 | 0.55 | 0.59 | 0.00 | - | 109 | 30,499 | 94.53% |
| TLRY250117P00002500 | 2024-05-03 9:35AM EDT | 2.50 | 0.93 | 0.81 | 0.94 | -0.02 | -2.11% | 2 | 5,067 | 89.84% |
| TLRY250117P00003000 | 2024-05-03 9:38AM EDT | 3.00 | 1.31 | 1.11 | 1.51 | -0.14 | -9.66% | 3 | 5,794 | 97.66% |
| TLRY250117P00003500 | 2024-04-23 2:34PM EDT | 3.50 | 1.86 | 1.67 | 1.82 | 0.00 | - | 2 | 13,016 | 101.17% |
| TLRY250117P00004000 | 2024-04-30 3:59PM EDT | 4.00 | 1.93 | 1.99 | 2.21 | 0.00 | - | 6 | 5,786 | 90.23% |
| TLRY250117P00004500 | 2024-04-30 3:59PM EDT | 4.50 | 2.33 | 1.94 | 2.95 | 0.00 | - | 27 | 134 | 71.09% |
| TLRY250117P00005000 | 2024-05-01 12:10PM EDT | 5.00 | 3.15 | 3.00 | 3.10 | 0.00 | - | 1 | 1,212 | 97.07% |
| TLRY250117P00005500 | 2024-04-25 12:01PM EDT | 5.50 | 3.80 | 2.97 | 3.55 | 0.00 | - | 6 | 151 | 103.13% |
| TLRY250117P00007000 | 2024-03-22 9:53AM EDT | 7.00 | 5.00 | 4.90 | 5.70 | 0.00 | - | 1 | 1,139 | 155.66% |
© 2024 Yahoo. All rights reserved.