Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY231006C00000500 | 2023-09-08 12:09PM EDT | 0.50 | 2.28 | 0.76 | 4.00 | 0.00 | - | 1 | 0 | 4,000.00% |
| TLRY231006C00001000 | 2023-09-29 12:35PM EDT | 1.00 | 1.41 | 1.38 | 1.49 | -0.63 | -30.88% | 5 | 2 | 518.75% |
| TLRY231006C00001500 | 2023-09-29 2:42PM EDT | 1.50 | 0.91 | 0.27 | 1.22 | +0.08 | +9.64% | 14 | 72 | 725.00% |
| TLRY231006C00002000 | 2023-09-29 3:56PM EDT | 2.00 | 0.45 | 0.42 | 0.45 | +0.02 | +4.65% | 103 | 616 | 156.25% |
| TLRY231006C00002500 | 2023-09-29 3:59PM EDT | 2.50 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 8,135 | 7,989 | 148.44% |
| TLRY231006C00003000 | 2023-09-29 3:59PM EDT | 3.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,899 | 10,376 | 182.81% |
| TLRY231006C00003500 | 2023-09-29 3:59PM EDT | 3.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 585 | 21,820 | 206.25% |
| TLRY231006C00004000 | 2023-09-29 3:55PM EDT | 4.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,192 | 1,963 | 231.25% |
| TLRY231006C00004500 | 2023-09-29 3:06PM EDT | 4.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 1,443 | 250.00% |
| TLRY231006C00005000 | 2023-09-29 11:59AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 1,303 | 287.50% |
| TLRY231006C00005500 | 2023-09-26 10:05AM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 470 | 564 | 312.50% |
| TLRY231006C00006000 | 2023-09-27 12:46PM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 312 | 337.50% |
| TLRY231006C00006500 | 2023-09-28 9:30AM EDT | 6.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 46 | 288 | 325.00% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY231006P00001500 | 2023-09-29 3:45PM EDT | 1.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 663 | 359 | 237.50% |
| TLRY231006P00002000 | 2023-09-29 3:54PM EDT | 2.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1,574 | 1,931 | 156.25% |
| TLRY231006P00002500 | 2023-09-29 4:00PM EDT | 2.50 | 0.23 | 0.23 | 0.24 | -0.07 | -23.33% | 2,863 | 1,564 | 139.06% |
| TLRY231006P00003000 | 2023-09-29 3:57PM EDT | 3.00 | 0.65 | 0.63 | 0.67 | -0.10 | -13.33% | 39 | 954 | 164.06% |
| TLRY231006P00003500 | 2023-09-28 3:37PM EDT | 3.50 | 1.19 | 1.10 | 1.15 | 0.00 | - | 23 | 138 | 181.25% |
| TLRY231006P00004000 | 2023-09-29 12:37PM EDT | 4.00 | 1.60 | 1.60 | 1.64 | -0.06 | -3.61% | 5 | 17 | 212.50% |
| TLRY231006P00004500 | 2023-09-18 9:32AM EDT | 4.50 | 1.70 | 1.19 | 2.75 | 0.00 | - | 1 | 3 | 903.13% |
| TLRY231006P00005000 | 2023-09-27 1:01PM EDT | 5.00 | 2.67 | 2.39 | 2.83 | 0.00 | - | 1 | 3 | 100.00% |
| TLRY231006P00005500 | 2023-09-25 10:17AM EDT | 5.50 | 3.05 | 3.05 | 3.15 | 0.00 | - | 46 | 68 | 400.00% |
| TLRY231006P00006500 | 2023-09-25 10:43AM EDT | 6.50 | 4.05 | 3.95 | 4.15 | 0.00 | - | 1 | 1 | 456.25% |
© 2023 Yahoo. All rights reserved.
