Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240517C00000500 | 2024-05-09 2:50PM EDT | 0.50 | 1.45 | 0.59 | 2.30 | 0.00 | - | 1 | 1 | 587.50% |
| TLRY240517C00001000 | 2024-05-10 11:51AM EDT | 1.00 | 0.98 | 0.13 | 1.79 | 0.00 | - | 3 | 298 | 362.50% |
| TLRY240517C00001500 | 2024-05-10 3:32PM EDT | 1.50 | 0.45 | 0.42 | 0.53 | -0.04 | -8.16% | 103 | 1,622 | 196.88% |
| TLRY240517C00002000 | 2024-05-10 3:57PM EDT | 2.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 8,198 | 21,172 | 78.13% |
| TLRY240517C00002500 | 2024-05-10 3:55PM EDT | 2.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2,850 | 23,503 | 153.13% |
| TLRY240517C00003000 | 2024-05-10 3:49PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,254 | 18,485 | 162.50% |
| TLRY240517C00003500 | 2024-05-10 3:53PM EDT | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 465 | 5,088 | 231.25% |
| TLRY240517C00004000 | 2024-05-10 9:43AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,353 | 237.50% |
| TLRY240517C00004500 | 2024-05-09 10:54AM EDT | 4.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 121 | 793 | 343.75% |
| TLRY240517C00005000 | 2024-05-09 11:41AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 208 | 1,987 | 300.00% |
| TLRY240517C00005500 | 2024-05-10 1:44PM EDT | 5.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 494 | 478.13% |
| TLRY240517C00006000 | 2024-05-09 12:15PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,889 | 350.00% |
| TLRY240517C00007000 | 2024-05-08 11:03AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,935 | 387.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240517P00000500 | 2024-05-01 9:35AM EDT | 0.50 | 0.50 | 0.00 | 0.01 | 0.00 | - | - | 1 | 475.00% |
| TLRY240517P00001000 | 2024-05-06 2:09PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 212 | 281.25% |
| TLRY240517P00001500 | 2024-05-10 3:54PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 659 | 2,884 | 112.50% |
| TLRY240517P00002000 | 2024-05-10 3:57PM EDT | 2.00 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 1,509 | 19,913 | 68.75% |
| TLRY240517P00002500 | 2024-05-10 3:36PM EDT | 2.50 | 0.58 | 0.55 | 0.62 | +0.03 | +5.45% | 32 | 1,942 | 134.38% |
| TLRY240517P00003000 | 2024-05-09 3:24PM EDT | 3.00 | 1.02 | 0.89 | 1.37 | 0.00 | - | 1 | 406 | 281.25% |
| TLRY240517P00003500 | 2024-05-02 1:48PM EDT | 3.50 | 1.48 | 1.36 | 1.89 | 0.00 | - | 1 | 12 | 334.38% |
| TLRY240517P00004000 | 2024-05-01 11:00AM EDT | 4.00 | 2.00 | 1.84 | 2.09 | 0.00 | - | 2 | 5 | 306.25% |
| TLRY240517P00004500 | 2024-04-30 2:25PM EDT | 4.50 | 2.24 | 2.17 | 2.83 | 0.00 | - | 1 | 1 | 678.13% |
© 2024 Yahoo. All rights reserved.