Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510C00002500 | 2024-05-10 2:14PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 133 | 21,653 | 275.00% |
| TLRY240517C00002500 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2,850 | 23,503 | 143.75% |
| TLRY240524C00002500 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,381 | 4,368 | 104.69% |
| TLRY240531C00002500 | 2024-05-10 3:31PM EDT | 2024-05-31 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 179 | 6,242 | 103.13% |
| TLRY240607C00002500 | 2024-05-10 3:58PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 521 | 1,901 | 100.00% |
| TLRY240614C00002500 | 2024-05-10 3:27PM EDT | 2024-06-14 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 155 | 294 | 95.31% |
| TLRY240621C00002500 | 2024-05-10 3:33PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 313 | 21,296 | 99.22% |
| TLRY240920C00002500 | 2024-05-10 3:38PM EDT | 2024-09-20 | 0.27 | 0.26 | 0.27 | -0.03 | -10.00% | 144 | 8,883 | 94.92% |
| TLRY241115C00002500 | 2024-05-10 2:16PM EDT | 2024-11-15 | 0.36 | 0.34 | 0.38 | -0.05 | -12.20% | 5 | 111 | 96.88% |
| TLRY241220C00002500 | 2024-05-10 1:30PM EDT | 2024-12-20 | 0.41 | 0.28 | 0.42 | -0.03 | -6.82% | 213 | 703 | 87.50% |
| TLRY250117C00002500 | 2024-05-10 2:56PM EDT | 2025-01-17 | 0.43 | 0.40 | 0.43 | -0.03 | -6.52% | 213 | 40,279 | 92.58% |
| TLRY260116C00002500 | 2024-05-10 2:35PM EDT | 2026-01-16 | 0.71 | 0.70 | 0.78 | -0.04 | -5.33% | 21 | 6,868 | 92.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510P00002500 | 2024-05-10 3:50PM EDT | 2024-05-10 | 0.38 | 0.50 | 0.78 | -0.14 | -26.92% | 147 | 101 | 575.00% |
| TLRY240517P00002500 | 2024-05-10 3:36PM EDT | 2024-05-17 | 0.58 | 0.55 | 0.62 | +0.03 | +5.45% | 32 | 1,942 | 125.00% |
| TLRY240524P00002500 | 2024-05-09 12:22PM EDT | 2024-05-24 | 0.52 | 0.56 | 0.61 | 0.00 | - | 21 | 278 | 90.63% |
| TLRY240531P00002500 | 2024-05-08 10:21AM EDT | 2024-05-31 | 0.60 | 0.05 | 1.11 | 0.00 | - | 357 | 295 | 68.75% |
| TLRY240607P00002500 | 2024-05-08 11:18AM EDT | 2024-06-07 | 0.59 | 0.17 | 0.64 | 0.00 | - | 1 | 34 | 106.25% |
| TLRY240614P00002500 | 2024-05-03 11:04AM EDT | 2024-06-14 | 0.55 | 0.24 | 0.73 | 0.00 | - | 2 | 3 | 138.28% |
| TLRY240621P00002500 | 2024-05-09 2:47PM EDT | 2024-06-21 | 0.62 | 0.58 | 0.70 | 0.00 | - | 16 | 5,963 | 87.50% |
| TLRY240920P00002500 | 2024-05-10 12:25PM EDT | 2024-09-20 | 0.80 | 0.78 | 0.83 | +0.03 | +3.90% | 10 | 584 | 88.28% |
| TLRY241220P00002500 | 2024-05-08 10:59AM EDT | 2024-12-20 | 0.92 | 0.87 | 0.95 | 0.00 | - | 10 | 12 | 85.94% |
| TLRY250117P00002500 | 2024-05-03 9:35AM EDT | 2025-01-17 | 0.93 | 0.92 | 0.97 | 0.00 | - | 2 | 5,069 | 86.33% |
| TLRY260116P00002500 | 2024-05-09 3:40PM EDT | 2026-01-16 | 1.17 | 1.13 | 1.21 | 0.00 | - | 137 | 693 | 78.13% |
© 2024 Yahoo. All rights reserved.