Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240517C00000500 | 2024-04-30 1:49PM EDT | 0.50 | 1.56 | 1.35 | 1.68 | -0.16 | -9.30% | 1 | 2 | 668.75% |
| TLRY240517C00001000 | 2024-05-03 9:44AM EDT | 1.00 | 1.05 | 0.87 | 1.28 | +0.08 | +8.25% | 1 | 311 | 512.50% |
| TLRY240517C00001500 | 2024-05-03 2:44PM EDT | 1.50 | 0.58 | 0.58 | 0.65 | +0.05 | +9.43% | 124 | 1,841 | 121.88% |
| TLRY240517C00002000 | 2024-05-03 3:58PM EDT | 2.00 | 0.23 | 0.22 | 0.23 | +0.04 | +21.05% | 1,783 | 16,935 | 106.25% |
| TLRY240517C00002500 | 2024-05-03 3:59PM EDT | 2.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 3,329 | 17,484 | 126.56% |
| TLRY240517C00003000 | 2024-05-03 3:54PM EDT | 3.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 937 | 18,065 | 156.25% |
| TLRY240517C00003500 | 2024-05-03 3:57PM EDT | 3.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,592 | 3,907 | 171.88% |
| TLRY240517C00004000 | 2024-05-03 3:24PM EDT | 4.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 50 | 2,307 | 193.75% |
| TLRY240517C00004500 | 2024-05-03 2:08PM EDT | 4.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 738 | 209.38% |
| TLRY240517C00005000 | 2024-05-03 10:01AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 1,910 | 218.75% |
| TLRY240517C00005500 | 2024-05-02 11:13AM EDT | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 49 | 494 | 237.50% |
| TLRY240517C00006000 | 2024-05-03 3:15PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 18 | 1,889 | 268.75% |
| TLRY240517C00007000 | 2024-05-02 1:42PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 111 | 2,931 | 281.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240517P00001000 | 2024-05-01 12:16PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 160 | 187.50% |
| TLRY240517P00001500 | 2024-05-03 3:15PM EDT | 1.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 205 | 3,046 | 121.88% |
| TLRY240517P00002000 | 2024-05-03 3:54PM EDT | 2.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 1,287 | 17,014 | 112.50% |
| TLRY240517P00002500 | 2024-05-03 1:41PM EDT | 2.50 | 0.48 | 0.48 | 0.66 | -0.08 | -14.29% | 34 | 1,984 | 185.94% |
| TLRY240517P00003000 | 2024-05-03 1:40PM EDT | 3.00 | 0.92 | 0.82 | 1.00 | -0.07 | -7.07% | 2 | 405 | 106.25% |
| TLRY240517P00003500 | 2024-05-02 1:48PM EDT | 3.50 | 1.48 | 1.40 | 1.72 | 0.00 | - | 1 | 12 | 296.88% |
| TLRY240517P00004000 | 2024-05-01 11:00AM EDT | 4.00 | 2.00 | 1.80 | 2.16 | 0.00 | - | 2 | 5 | 268.75% |
| TLRY240517P00004500 | 2024-04-30 2:25PM EDT | 4.50 | 2.24 | 2.20 | 2.66 | 0.00 | - | 1 | 1 | 237.50% |
© 2024 Yahoo. All rights reserved.