UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.20 +0.82 (+1.05%) GOLD FUTURES
2,316.60 -7.60 (-0.33%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,316.62 -1,103.94 (-2.19%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510C00003500 | 2024-05-06 1:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 642 | 1,914 | 312.50% |
| TLRY240517C00003500 | 2024-05-08 1:41PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 98 | 5,075 | 206.25% |
| TLRY240524C00003500 | 2024-05-08 3:41PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 37 | 931 | 175.00% |
| TLRY240531C00003500 | 2024-05-07 3:15PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 66 | 2,508 | 140.63% |
| TLRY240607C00003500 | 2024-05-08 3:43PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 25 | 1,941 | 128.13% |
| TLRY240621C00003500 | 2024-05-08 10:36AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 13 | 12,077 | 123.44% |
| TLRY240920C00003500 | 2024-05-08 2:08PM EDT | 2024-09-20 | 0.16 | 0.11 | 0.16 | -0.01 | -5.88% | 1 | 5,991 | 98.83% |
| TLRY241115C00003500 | 2024-05-08 3:10PM EDT | 2024-11-15 | 0.22 | 0.12 | 0.28 | -0.07 | -24.14% | 13 | 124 | 96.88% |
| TLRY241220C00003500 | 2024-05-07 9:30AM EDT | 2024-12-20 | 0.21 | 0.23 | 0.27 | -0.12 | -36.36% | 30 | 338 | 98.05% |
| TLRY250117C00003500 | 2024-05-08 3:34PM EDT | 2025-01-17 | 0.28 | 0.26 | 0.29 | -0.03 | -9.68% | 147 | 8,560 | 96.48% |
| TLRY260116C00003500 | 2024-05-07 12:34PM EDT | 2026-01-16 | 0.56 | 0.54 | 0.58 | -0.04 | -6.67% | 1 | 2,396 | 90.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510P00003500 | 2024-05-06 3:27PM EDT | 2024-05-10 | 1.47 | 1.43 | 1.96 | 0.00 | - | 2 | 10 | 681.25% |
| TLRY240517P00003500 | 2024-05-02 1:48PM EDT | 2024-05-17 | 1.48 | 1.51 | 1.96 | 0.00 | - | 1 | 12 | 410.94% |
| TLRY240524P00003500 | 2024-04-09 3:50PM EDT | 2024-05-24 | 0.70 | 1.51 | 1.64 | 0.00 | - | - | 1 | 175.00% |
| TLRY240531P00003500 | 2024-05-07 9:55AM EDT | 2024-05-31 | 1.43 | 1.44 | 1.60 | 0.00 | - | 1 | 2 | 173.44% |
| TLRY240621P00003500 | 2024-05-02 1:48PM EDT | 2024-06-21 | 1.52 | 1.49 | 1.62 | 0.00 | - | 1 | 4,014 | 81.25% |
| TLRY240920P00003500 | 2024-05-06 11:16AM EDT | 2024-09-20 | 1.55 | 1.49 | 1.98 | 0.00 | - | 288 | 548 | 111.33% |
| TLRY241115P00003500 | 2024-05-03 11:28AM EDT | 2024-11-15 | 1.53 | 1.14 | 2.05 | 0.00 | - | 1 | 1 | 59.38% |
| TLRY241220P00003500 | 2024-05-02 2:37PM EDT | 2024-12-20 | 1.70 | 1.45 | 1.94 | 0.00 | - | - | 2 | 78.52% |
| TLRY250117P00003500 | 2024-04-23 2:34PM EDT | 2025-01-17 | 1.86 | 1.75 | 1.90 | 0.00 | - | 2 | 13,016 | 96.48% |
| TLRY260116P00003500 | 2024-05-02 10:53AM EDT | 2026-01-16 | 2.00 | 1.90 | 2.00 | 0.00 | - | 50 | 308 | 74.61% |
© 2024 Yahoo. All rights reserved.