Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510C00003000 | 2024-05-10 2:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 11,400 | 425.00% |
| TLRY240517C00003000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,254 | 18,485 | 150.00% |
| TLRY240524C00003000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 197 | 3,285 | 134.38% |
| TLRY240531C00003000 | 2024-05-10 11:49AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 89 | 3,236 | 125.00% |
| TLRY240607C00003000 | 2024-05-10 3:08PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 109 | 2,427 | 114.06% |
| TLRY240614C00003000 | 2024-05-10 3:08PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 104 | 72 | 110.94% |
| TLRY240621C00003000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 737 | 33,103 | 110.94% |
| TLRY240920C00003000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 0.19 | 0.15 | 0.18 | -0.02 | -9.52% | 236 | 8,604 | 92.97% |
| TLRY241115C00003000 | 2024-05-10 12:40PM EDT | 2024-11-15 | 0.30 | 0.24 | 0.30 | 0.00 | - | 4 | 106 | 98.44% |
| TLRY241220C00003000 | 2024-05-10 1:19PM EDT | 2024-12-20 | 0.32 | 0.30 | 0.32 | 0.00 | - | 6 | 984 | 97.27% |
| TLRY250117C00003000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 0.32 | 0.32 | 0.34 | -0.05 | -13.51% | 170 | 31,065 | 94.92% |
| TLRY260116C00003000 | 2024-05-10 2:42PM EDT | 2026-01-16 | 0.63 | 0.61 | 0.65 | -0.09 | -12.50% | 69 | 7,954 | 91.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510P00003000 | 2024-05-09 3:32PM EDT | 2024-05-10 | 0.95 | 0.97 | 1.57 | -0.08 | -7.77% | 1 | 56 | 1,175.00% |
| TLRY240517P00003000 | 2024-05-09 3:24PM EDT | 2024-05-17 | 1.02 | 0.89 | 1.37 | 0.00 | - | 1 | 406 | 262.50% |
| TLRY240524P00003000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 1.10 | 1.05 | 1.10 | +0.08 | +7.84% | 1 | 8 | 112.50% |
| TLRY240531P00003000 | 2024-05-08 3:11PM EDT | 2024-05-31 | 1.06 | 1.04 | 1.11 | 0.00 | - | - | 0 | 93.75% |
| TLRY240607P00003000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 1.04 | 0.84 | 1.27 | 0.00 | - | - | 10 | 217.97% |
| TLRY240621P00003000 | 2024-05-09 12:59PM EDT | 2024-06-21 | 1.05 | 1.02 | 1.28 | 0.00 | - | 5 | 1,444 | 125.00% |
| TLRY240920P00003000 | 2024-04-30 12:45PM EDT | 2024-09-20 | 1.46 | 1.20 | 1.54 | 0.00 | - | 1 | 136 | 124.22% |
| TLRY241220P00003000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 1.46 | 1.24 | 1.46 | 0.00 | - | 10 | 10 | 92.19% |
| TLRY250117P00003000 | 2024-05-03 9:38AM EDT | 2025-01-17 | 1.31 | 1.32 | 1.37 | 0.00 | - | 3 | 5,797 | 86.33% |
| TLRY260116P00003000 | 2024-05-10 1:10PM EDT | 2026-01-16 | 1.60 | 1.54 | 1.62 | +0.01 | +0.63% | 3 | 396 | 78.91% |
© 2024 Yahoo. All rights reserved.