Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY250117C00000500 | 2024-05-03 3:58PM EDT | 0.50 | 1.60 | 1.39 | 1.80 | +0.08 | +5.26% | 2 | 1,991 | 228.13% |
| TLRY250117C00001000 | 2024-05-03 3:51PM EDT | 1.00 | 1.20 | 1.15 | 1.23 | +0.06 | +5.26% | 46 | 9,997 | 89.84% |
| TLRY250117C00001500 | 2024-05-03 3:54PM EDT | 1.50 | 0.87 | 0.83 | 0.90 | +0.05 | +6.10% | 125 | 7,585 | 87.11% |
| TLRY250117C00002000 | 2024-05-03 3:52PM EDT | 2.00 | 0.65 | 0.65 | 0.70 | +0.01 | +1.56% | 493 | 35,879 | 92.97% |
| TLRY250117C00002500 | 2024-05-03 3:53PM EDT | 2.50 | 0.55 | 0.51 | 0.55 | +0.04 | +7.84% | 319 | 40,076 | 94.92% |
| TLRY250117C00003000 | 2024-05-03 3:59PM EDT | 3.00 | 0.43 | 0.40 | 0.43 | +0.03 | +7.50% | 349 | 30,398 | 94.92% |
| TLRY250117C00003500 | 2024-05-03 2:55PM EDT | 3.50 | 0.36 | 0.32 | 0.35 | +0.02 | +5.88% | 1,192 | 9,347 | 95.90% |
| TLRY250117C00004000 | 2024-05-03 3:53PM EDT | 4.00 | 0.30 | 0.28 | 0.30 | +0.02 | +7.14% | 164 | 45,008 | 99.02% |
| TLRY250117C00004500 | 2024-05-03 2:47PM EDT | 4.50 | 0.28 | 0.22 | 0.26 | +0.06 | +27.27% | 85 | 3,401 | 99.22% |
| TLRY250117C00005000 | 2024-05-03 3:47PM EDT | 5.00 | 0.21 | 0.19 | 0.23 | +0.02 | +10.53% | 247 | 18,189 | 101.17% |
| TLRY250117C00005500 | 2024-05-03 2:17PM EDT | 5.50 | 0.18 | 0.16 | 0.20 | 0.00 | - | 137 | 5,827 | 101.95% |
| TLRY250117C00007000 | 2024-05-03 3:49PM EDT | 7.00 | 0.11 | 0.10 | 0.14 | -0.02 | -15.38% | 552 | 45,818 | 103.52% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY250117P00000500 | 2024-04-29 9:33AM EDT | 0.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 298 | 112.50% |
| TLRY250117P00001000 | 2024-05-03 1:47PM EDT | 1.00 | 0.09 | 0.09 | 0.12 | -0.03 | -25.00% | 10 | 5,523 | 94.53% |
| TLRY250117P00001500 | 2024-05-02 3:31PM EDT | 1.50 | 0.32 | 0.28 | 0.32 | 0.00 | - | 31 | 4,874 | 93.75% |
| TLRY250117P00002000 | 2024-05-03 2:37PM EDT | 2.00 | 0.55 | 0.55 | 0.60 | -0.02 | -3.51% | 40 | 30,499 | 92.97% |
| TLRY250117P00002500 | 2024-05-03 9:35AM EDT | 2.50 | 0.93 | 0.88 | 0.94 | -0.02 | -2.11% | 2 | 5,067 | 91.99% |
| TLRY250117P00003000 | 2024-05-03 9:38AM EDT | 3.00 | 1.31 | 1.27 | 1.53 | -0.14 | -9.66% | 3 | 5,794 | 107.03% |
| TLRY250117P00003500 | 2024-04-23 2:34PM EDT | 3.50 | 1.86 | 1.66 | 1.80 | 0.00 | - | 2 | 13,016 | 95.31% |
| TLRY250117P00004000 | 2024-04-30 3:59PM EDT | 4.00 | 1.93 | 2.11 | 2.29 | 0.00 | - | 6 | 5,786 | 100.59% |
| TLRY250117P00004500 | 2024-04-30 3:59PM EDT | 4.50 | 2.33 | 2.21 | 3.05 | 0.00 | - | 27 | 134 | 97.66% |
| TLRY250117P00005000 | 2024-05-01 12:10PM EDT | 5.00 | 3.15 | 3.00 | 3.10 | 0.00 | - | 1 | 1,212 | 90.63% |
| TLRY250117P00005500 | 2024-04-25 12:01PM EDT | 5.50 | 3.80 | 2.88 | 3.95 | 0.00 | - | 6 | 151 | 57.81% |
| TLRY250117P00007000 | 2024-03-22 9:53AM EDT | 7.00 | 5.00 | 4.90 | 5.70 | 0.00 | - | 1 | 1,139 | 151.56% |
© 2024 Yahoo. All rights reserved.