Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240621C00000500 | 2024-05-03 10:40AM EDT | 0.50 | 1.66 | 1.38 | 1.76 | -0.54 | -24.55% | 2 | 143 | 468.75% |
| TLRY240621C00001000 | 2024-05-03 3:41PM EDT | 1.00 | 1.17 | 1.05 | 1.17 | +0.14 | +13.59% | 7 | 2,738 | 115.63% |
| TLRY240621C00001500 | 2024-05-03 2:53PM EDT | 1.50 | 0.62 | 0.56 | 0.69 | +0.02 | +3.33% | 200 | 4,232 | 75.00% |
| TLRY240621C00002000 | 2024-05-03 3:59PM EDT | 2.00 | 0.36 | 0.33 | 0.36 | +0.04 | +12.50% | 1,899 | 20,601 | 98.05% |
| TLRY240621C00002500 | 2024-05-03 3:38PM EDT | 2.50 | 0.20 | 0.19 | 0.20 | +0.02 | +11.11% | 1,435 | 18,205 | 107.81% |
| TLRY240621C00003000 | 2024-05-03 3:55PM EDT | 3.00 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 1,169 | 29,833 | 116.41% |
| TLRY240621C00003500 | 2024-05-03 3:59PM EDT | 3.50 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 389 | 11,560 | 121.88% |
| TLRY240621C00004000 | 2024-05-03 3:56PM EDT | 4.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 388 | 9,477 | 129.69% |
| TLRY240621C00004500 | 2024-05-02 3:14PM EDT | 4.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 203 | 3,813 | 135.94% |
| TLRY240621C00005000 | 2024-05-03 2:39PM EDT | 5.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 438 | 13,159 | 143.75% |
| TLRY240621C00005500 | 2024-05-03 1:31PM EDT | 5.50 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 701 | 4,815 | 145.31% |
| TLRY240621C00006000 | 2024-05-01 2:15PM EDT | 6.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 177 | 459 | 150.00% |
| TLRY240621C00007000 | 2024-05-03 3:32PM EDT | 7.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,437 | 35,582 | 171.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240621P00000500 | 2024-05-03 1:32PM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,421 | 212.50% |
| TLRY240621P00001000 | 2024-05-03 9:44AM EDT | 1.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 196 | 759 | 170.31% |
| TLRY240621P00001500 | 2024-05-03 3:20PM EDT | 1.50 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 112 | 3,244 | 98.44% |
| TLRY240621P00002000 | 2024-05-03 3:39PM EDT | 2.00 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 106 | 15,395 | 103.13% |
| TLRY240621P00002500 | 2024-05-03 2:00PM EDT | 2.50 | 0.60 | 0.58 | 0.62 | -0.06 | -9.09% | 11 | 5,871 | 109.77% |
| TLRY240621P00003000 | 2024-05-02 3:29PM EDT | 3.00 | 1.09 | 0.98 | 1.04 | 0.00 | - | 103 | 1,431 | 112.50% |
| TLRY240621P00003500 | 2024-05-02 1:48PM EDT | 3.50 | 1.52 | 1.43 | 1.55 | 0.00 | - | 1 | 4,014 | 128.91% |
| TLRY240621P00004000 | 2024-05-02 10:41AM EDT | 4.00 | 1.81 | 1.75 | 2.45 | 0.00 | - | 4 | 5,041 | 195.31% |
| TLRY240621P00004500 | 2024-05-01 2:15PM EDT | 4.50 | 2.50 | 2.20 | 2.74 | 0.00 | - | 10 | 41 | 154.69% |
| TLRY240621P00005000 | 2024-04-30 1:10PM EDT | 5.00 | 3.10 | 2.70 | 3.40 | 0.00 | - | 7 | 139 | 207.81% |
| TLRY240621P00005500 | 2024-03-06 3:47PM EDT | 5.50 | 3.90 | 2.71 | 3.25 | 0.00 | - | 1 | 54 | 0.00% |
| TLRY240621P00007000 | 2024-05-03 12:02PM EDT | 7.00 | 4.90 | 4.75 | 5.10 | 0.00 | - | 2 | 51 | 171.88% |
© 2024 Yahoo. All rights reserved.