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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240426C00002000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6,029 | 14,663 | 123.44% |
| TLRY240503C00002000 | 2024-04-19 3:47PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | 0.00 | - | 983 | 7,439 | 106.25% |
| TLRY240510C00002000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 370 | 1,085 | 100.00% |
| TLRY240517C00002000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 4,681 | 7,310 | 98.44% |
| TLRY240524C00002000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 277 | 1,189 | 98.44% |
| TLRY240531C00002000 | 2024-04-19 3:29PM EDT | 2024-05-31 | 0.15 | 0.12 | 0.15 | -0.03 | -16.67% | 97 | 463 | 98.44% |
| TLRY240621C00002000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 612 | 17,081 | 98.44% |
| TLRY240920C00002000 | 2024-04-19 3:52PM EDT | 2024-09-20 | 0.34 | 0.32 | 0.34 | +0.01 | +3.03% | 383 | 5,027 | 95.31% |
| TLRY250117C00002000 | 2024-04-19 3:57PM EDT | 2025-01-17 | 0.45 | 0.45 | 0.47 | -0.01 | -2.17% | 805 | 34,751 | 93.55% |
| TLRY260116C00002000 | 2024-04-19 3:59PM EDT | 2026-01-16 | 0.73 | 0.71 | 0.75 | +0.02 | +2.82% | 98 | 6,238 | 92.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240426P00002000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.30 | 0.30 | 0.31 | -0.01 | -3.23% | 267 | 2,959 | 123.44% |
| TLRY240503P00002000 | 2024-04-19 3:44PM EDT | 2024-05-03 | 0.32 | 0.31 | 0.34 | +0.01 | +3.23% | 22 | 1,192 | 106.25% |
| TLRY240510P00002000 | 2024-04-19 2:54PM EDT | 2024-05-10 | 0.34 | 0.33 | 0.36 | -0.01 | -2.86% | 624 | 815 | 100.00% |
| TLRY240517P00002000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 0.38 | 0.36 | 0.38 | +0.02 | +5.56% | 608 | 14,660 | 101.56% |
| TLRY240524P00002000 | 2024-04-19 3:38PM EDT | 2024-05-24 | 0.37 | 0.37 | 0.40 | +0.01 | +2.78% | 3 | 137 | 98.44% |
| TLRY240531P00002000 | 2024-04-19 3:15PM EDT | 2024-05-31 | 0.39 | 0.39 | 0.48 | 0.00 | - | 9 | 48 | 111.72% |
| TLRY240621P00002000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 0.43 | 0.43 | 0.45 | -0.01 | -2.27% | 54 | 11,279 | 92.97% |
| TLRY240920P00002000 | 2024-04-19 2:34PM EDT | 2024-09-20 | 0.59 | 0.56 | 0.59 | -0.01 | -1.67% | 54 | 537 | 89.84% |
| TLRY250117P00002000 | 2024-04-19 2:40PM EDT | 2025-01-17 | 0.69 | 0.67 | 0.71 | +0.01 | +1.47% | 7 | 30,302 | 86.72% |
| TLRY260116P00002000 | 2024-04-19 3:48PM EDT | 2026-01-16 | 0.89 | 0.87 | 0.90 | -0.01 | -1.11% | 10 | 1,054 | 79.10% |
© 2024 Yahoo. All rights reserved.