Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240524C00002000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.12 | -54.55% | 9,895 | 17,025 | 104.69% |
| TLRY240531C00002000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.14 | 0.14 | 0.15 | -0.13 | -48.15% | 2,086 | 5,012 | 99.22% |
| TLRY240607C00002000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.18 | -0.15 | -48.39% | 560 | 1,923 | 92.19% |
| TLRY240614C00002000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 0.20 | 0.20 | 0.23 | -0.13 | -39.39% | 291 | 1,187 | 102.34% |
| TLRY240621C00002000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.24 | 0.24 | 0.26 | -0.12 | -33.33% | 4,919 | 24,676 | 106.25% |
| TLRY240628C00002000 | 2024-05-17 3:40PM EDT | 2024-06-28 | 0.25 | 0.20 | 0.37 | -0.15 | -37.50% | 206 | 155 | 110.16% |
| TLRY240920C00002000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 0.50 | 0.43 | 0.47 | -0.07 | -12.28% | 2,954 | 20,855 | 100.00% |
| TLRY241115C00002000 | 2024-05-17 9:49AM EDT | 2024-11-15 | 0.70 | 0.40 | 0.73 | +0.03 | +4.48% | 10 | 496 | 105.08% |
| TLRY241220C00002000 | 2024-05-17 3:45PM EDT | 2024-12-20 | 0.60 | 0.56 | 0.60 | -0.18 | -23.08% | 35 | 469 | 98.83% |
| TLRY250117C00002000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 0.62 | 0.61 | 0.63 | -0.11 | -15.07% | 1,392 | 37,443 | 99.61% |
| TLRY260116C00002000 | 2024-05-17 3:49PM EDT | 2026-01-16 | 0.93 | 0.92 | 0.93 | -0.13 | -12.26% | 338 | 8,234 | 97.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240524P00002000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 3,823 | 4,246 | 99.22% |
| TLRY240531P00002000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.18 | +0.03 | +21.43% | 299 | 3,100 | 103.13% |
| TLRY240607P00002000 | 2024-05-17 1:00PM EDT | 2024-06-07 | 0.20 | 0.17 | 0.20 | +0.04 | +25.00% | 166 | 1,951 | 92.19% |
| TLRY240614P00002000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 0.23 | 0.21 | 0.23 | +0.05 | +27.78% | 344 | 1,167 | 95.31% |
| TLRY240621P00002000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.24 | 0.24 | 0.25 | +0.02 | +9.09% | 3,293 | 21,526 | 96.09% |
| TLRY240628P00002000 | 2024-05-17 10:26AM EDT | 2024-06-28 | 0.26 | 0.22 | 0.29 | +0.04 | +18.18% | 50 | 108 | 91.41% |
| TLRY240920P00002000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 0.45 | 0.43 | 0.49 | +0.06 | +15.38% | 88 | 1,050 | 97.66% |
| TLRY241115P00002000 | 2024-05-17 3:05PM EDT | 2024-11-15 | 0.53 | 0.46 | 0.60 | +0.08 | +17.78% | 23 | 246 | 94.53% |
| TLRY241220P00002000 | 2024-05-17 3:13PM EDT | 2024-12-20 | 0.57 | 0.53 | 0.60 | +0.06 | +11.76% | 21 | 266 | 92.58% |
| TLRY250117P00002000 | 2024-05-17 3:29PM EDT | 2025-01-17 | 0.60 | 0.58 | 0.60 | +0.04 | +7.14% | 169 | 30,870 | 91.41% |
| TLRY260116P00002000 | 2024-05-17 3:28PM EDT | 2026-01-16 | 0.88 | 0.82 | 0.88 | +0.08 | +10.00% | 50 | 1,531 | 86.13% |
© 2024 Yahoo. All rights reserved.