Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240419C00000500 | 2024-04-15 10:26AM EDT | 0.50 | 1.39 | 1.21 | 1.37 | +0.09 | +6.92% | 1 | 27 | 925.00% |
| TLRY240419C00001000 | 2024-04-16 2:41PM EDT | 1.00 | 0.85 | 0.82 | 0.87 | +0.04 | +4.94% | 129 | 887 | 350.00% |
| TLRY240419C00001500 | 2024-04-16 3:26PM EDT | 1.50 | 0.24 | 0.24 | 0.37 | -0.05 | -17.24% | 406 | 4,450 | 209.38% |
| TLRY240419C00002000 | 2024-04-16 3:29PM EDT | 2.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6,938 | 26,533 | 118.75% |
| TLRY240419C00002500 | 2024-04-16 3:10PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 765 | 38,005 | 162.50% |
| TLRY240419C00003000 | 2024-04-16 3:12PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,237 | 34,652 | 237.50% |
| TLRY240419C00003500 | 2024-04-16 2:49PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 10,210 | 300.00% |
| TLRY240419C00004000 | 2024-04-15 9:48AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,346 | 350.00% |
| TLRY240419C00004500 | 2024-04-15 12:52PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,255 | 375.00% |
| TLRY240419C00005000 | 2024-04-12 3:52PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,160 | 425.00% |
| TLRY240419C00005500 | 2024-04-12 9:30AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,055 | 450.00% |
| TLRY240419C00006000 | 2024-04-12 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 475.00% |
| TLRY240419C00007000 | 2024-04-15 1:19PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8,471 | 525.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240419P00000500 | 2024-03-26 11:34AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 600.00% |
| TLRY240419P00001000 | 2024-04-16 2:19PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 547 | 300.00% |
| TLRY240419P00001500 | 2024-04-16 12:43PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 10,187 | 125.00% |
| TLRY240419P00002000 | 2024-04-16 3:19PM EDT | 2.00 | 0.17 | 0.17 | 0.19 | -0.06 | -26.09% | 975 | 13,863 | 84.38% |
| TLRY240419P00002500 | 2024-04-16 2:14PM EDT | 2.50 | 0.65 | 0.63 | 0.66 | -0.06 | -8.45% | 151 | 13,569 | 0.00% |
| TLRY240419P00003000 | 2024-04-16 11:23AM EDT | 3.00 | 1.13 | 1.14 | 1.16 | -0.07 | -5.83% | 15 | 15,492 | 0.00% |
| TLRY240419P00003500 | 2024-04-16 11:23AM EDT | 3.50 | 1.61 | 1.63 | 1.71 | -0.11 | -6.40% | 1 | 4,511 | 300.00% |
| TLRY240419P00004000 | 2024-04-16 11:23AM EDT | 4.00 | 2.13 | 2.13 | 2.32 | -0.06 | -2.74% | 1 | 22 | 546.88% |
| TLRY240419P00004500 | 2024-04-12 11:59AM EDT | 4.50 | 2.13 | 2.64 | 2.69 | 0.00 | - | 5 | 15 | 200.00% |
| TLRY240419P00005000 | 2024-04-15 1:32PM EDT | 5.00 | 3.20 | 3.10 | 3.20 | 0.00 | - | 1 | 4 | 575.00% |
| TLRY240419P00005500 | 2024-04-16 10:34AM EDT | 5.50 | 3.71 | 3.60 | 3.70 | 0.00 | - | 1 | 1 | 612.50% |
| TLRY240419P00006000 | 2024-03-26 12:30PM EDT | 6.00 | 3.60 | 4.10 | 4.45 | 0.00 | - | 1 | 1 | 837.50% |
| TLRY240419P00007000 | 2024-03-22 3:50PM EDT | 7.00 | 4.65 | 5.10 | 5.20 | 0.00 | - | 30 | 0 | 706.25% |
© 2024 Yahoo. All rights reserved.