UK markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.1000+0.0800 (+3.96%)
At close: 04:00PM EDT
2.1100 +0.01 (+0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:2.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY240510C000020002024-05-03 3:59PM EDT2024-05-100.180.150.18+0.03+20.00%5,73426,157103.13%
TLRY240517C000020002024-05-03 3:58PM EDT2024-05-170.230.220.23+0.04+21.05%1,78316,935110.94%
TLRY240524C000020002024-05-03 3:58PM EDT2024-05-240.260.250.28+0.04+18.18%5273,563110.94%
TLRY240531C000020002024-05-03 2:54PM EDT2024-05-310.290.270.31+0.04+16.00%1883,528107.03%
TLRY240607C000020002024-05-03 3:55PM EDT2024-06-070.300.280.34-0.04-11.76%35279103.13%
TLRY240614C000020002024-05-03 2:32PM EDT2024-06-140.360.060.42+0.36-45067.97%
TLRY240621C000020002024-05-03 3:59PM EDT2024-06-210.360.330.36+0.04+12.50%1,89920,60199.22%
TLRY240920C000020002024-05-03 3:56PM EDT2024-09-200.530.500.57+0.04+8.16%1,03019,53897.27%
TLRY241115C000020002024-05-03 3:37PM EDT2024-11-150.630.600.70+0.63-229-102.34%
TLRY241220C000020002024-05-03 2:39PM EDT2024-12-200.650.450.73+0.05+8.33%8536084.38%
TLRY250117C000020002024-05-03 3:52PM EDT2025-01-170.650.650.70+0.01+1.56%49335,87992.97%
TLRY260116C000020002024-05-03 3:59PM EDT2026-01-160.930.930.94+0.01+1.09%2316,97887.30%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY240510P000020002024-05-03 3:59PM EDT2024-05-100.070.070.08-0.06-46.15%2,5343,993112.50%
TLRY240517P000020002024-05-03 3:54PM EDT2024-05-170.130.130.14-0.04-23.53%1,28717,014117.19%
TLRY240524P000020002024-05-03 2:38PM EDT2024-05-240.170.160.19-0.07-29.17%363430115.63%
TLRY240531P000020002024-05-03 3:59PM EDT2024-05-310.200.180.22-0.04-16.67%285405110.94%
TLRY240607P000020002024-05-02 3:01PM EDT2024-06-070.280.130.24+0.28--6692.97%
TLRY240614P000020002024-05-02 3:58PM EDT2024-06-140.280.010.63+0.28--12135.16%
TLRY240621P000020002024-05-03 3:39PM EDT2024-06-210.260.250.27-0.04-13.33%10615,395104.30%
TLRY240920P000020002024-05-03 12:40PM EDT2024-09-200.450.400.48-0.04-8.16%2570898.44%
TLRY241115P000020002024-05-03 11:10AM EDT2024-11-150.510.450.67+0.51-22-104.30%
TLRY241220P000020002024-05-03 2:39PM EDT2024-12-200.550.470.57-0.03-5.17%201789.45%
TLRY250117P000020002024-05-03 3:55PM EDT2025-01-170.550.550.60-0.02-3.51%4030,49992.97%
TLRY260116P000020002024-05-03 12:59PM EDT2026-01-160.810.770.85-0.02-2.41%251,10384.57%