Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240621C00000500 | 2024-04-17 12:03PM EDT | 0.50 | 1.22 | 0.37 | 2.10 | 0.00 | - | 1 | 42 | 0.00% |
| TLRY240621C00001000 | 2024-04-22 11:46AM EDT | 1.00 | 0.69 | 0.71 | 0.79 | 0.00 | - | 14 | 2,818 | 87.50% |
| TLRY240621C00001500 | 2024-04-22 2:31PM EDT | 1.50 | 0.36 | 0.38 | 0.40 | 0.00 | - | 276 | 3,878 | 84.38% |
| TLRY240621C00002000 | 2024-04-23 9:46AM EDT | 2.00 | 0.18 | 0.17 | 0.18 | +0.02 | +12.50% | 26 | 18,924 | 89.06% |
| TLRY240621C00002500 | 2024-04-23 9:47AM EDT | 2.50 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 17 | 18,885 | 95.31% |
| TLRY240621C00003000 | 2024-04-23 9:44AM EDT | 3.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 102 | 28,068 | 101.56% |
| TLRY240621C00003500 | 2024-04-22 1:31PM EDT | 3.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 14 | 10,299 | 112.50% |
| TLRY240621C00004000 | 2024-04-23 9:42AM EDT | 4.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 9,599 | 118.75% |
| TLRY240621C00004500 | 2024-04-22 11:34AM EDT | 4.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 3,763 | 137.50% |
| TLRY240621C00005000 | 2024-04-23 9:42AM EDT | 5.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 7 | 9,529 | 153.13% |
| TLRY240621C00005500 | 2024-04-22 11:30AM EDT | 5.50 | 0.02 | 0.02 | 0.07 | 0.00 | - | 11 | 3,807 | 170.31% |
| TLRY240621C00006000 | 2024-04-17 11:57AM EDT | 6.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 35 | 89 | 284.38% |
| TLRY240621C00007000 | 2024-04-23 9:43AM EDT | 7.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 161 | 32,743 | 190.63% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240621P00000500 | 2024-04-17 3:45PM EDT | 0.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 1,421 | 215.63% |
| TLRY240621P00001000 | 2024-04-22 12:32PM EDT | 1.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 6 | 750 | 135.94% |
| TLRY240621P00001500 | 2024-04-22 2:06PM EDT | 1.50 | 0.15 | 0.12 | 0.15 | 0.00 | - | 307 | 2,885 | 95.31% |
| TLRY240621P00002000 | 2024-04-22 12:38PM EDT | 2.00 | 0.47 | 0.34 | 0.44 | 0.00 | - | 8 | 11,320 | 87.50% |
| TLRY240621P00002500 | 2024-04-22 11:20AM EDT | 2.50 | 0.90 | 0.80 | 0.85 | 0.00 | - | 10 | 1,680 | 103.91% |
| TLRY240621P00003000 | 2024-04-19 3:45PM EDT | 3.00 | 1.33 | 1.27 | 1.45 | 0.00 | - | 16 | 1,312 | 146.88% |
| TLRY240621P00003500 | 2024-04-18 3:59PM EDT | 3.50 | 1.80 | 1.70 | 2.19 | 0.00 | - | 1 | 3,942 | 202.34% |
| TLRY240621P00004000 | 2024-04-23 9:48AM EDT | 4.00 | 2.28 | 2.10 | 2.49 | +0.02 | +0.86% | 23 | 5,044 | 154.69% |
| TLRY240621P00004500 | 2024-02-07 10:47AM EDT | 4.50 | 2.65 | 1.89 | 3.10 | 0.00 | - | 10 | 48 | 293.75% |
| TLRY240621P00005000 | 2024-03-22 1:43PM EDT | 5.00 | 2.90 | 3.20 | 3.30 | 0.00 | - | 300 | 247 | 148.44% |
| TLRY240621P00005500 | 2024-03-06 3:47PM EDT | 5.50 | 3.90 | 2.71 | 3.25 | 0.00 | - | 1 | 54 | 0.00% |
| TLRY240621P00007000 | 2024-04-17 1:17PM EDT | 7.00 | 5.20 | 4.80 | 5.65 | 0.00 | - | 10 | 37 | 137.50% |
© 2024 Yahoo. All rights reserved.