Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240802C00001000 | 2024-07-25 3:54PM EDT | 2024-08-02 | 0.80 | 0.68 | 1.30 | 0.00 | - | 1 | 5 | 625.00% |
| TLRY240809C00001000 | 2024-07-26 2:33PM EDT | 2024-08-09 | 0.84 | 0.68 | 0.86 | -0.01 | -1.18% | 4 | 5 | 243.75% |
| TLRY240816C00001000 | 2024-07-26 10:25AM EDT | 2024-08-16 | 0.80 | 0.79 | 1.00 | -0.03 | -3.61% | 64 | 204 | 250.00% |
| TLRY240823C00001000 | 2024-07-26 11:20AM EDT | 2024-08-23 | 0.80 | 0.47 | 1.10 | -0.14 | -14.89% | 12 | 16 | 414.06% |
| TLRY240920C00001000 | 2024-07-26 2:18PM EDT | 2024-09-20 | 0.85 | 0.82 | 0.86 | -0.01 | -1.16% | 143 | 3,002 | 93.75% |
| TLRY241115C00001000 | 2024-07-25 11:57AM EDT | 2024-11-15 | 0.90 | 0.66 | 1.05 | +0.04 | +4.65% | 1 | 372 | 81.25% |
| TLRY241220C00001000 | 2024-07-23 3:56PM EDT | 2024-12-20 | 0.91 | 0.80 | 0.99 | -0.06 | -6.19% | 10 | 432 | 94.53% |
| TLRY250117C00001000 | 2024-07-26 1:07PM EDT | 2025-01-17 | 0.92 | 0.90 | 0.95 | +0.03 | +3.37% | 31 | 12,532 | 99.61% |
| TLRY250321C00001000 | 2024-07-26 3:46PM EDT | 2025-03-21 | 0.90 | 0.89 | 1.07 | -0.14 | -13.46% | 1 | 12 | 103.91% |
| TLRY260116C00001000 | 2024-07-26 1:55PM EDT | 2026-01-16 | 1.09 | 1.09 | 1.16 | +0.07 | +6.86% | 7 | 6,746 | 99.61% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240802P00001000 | 2024-07-26 3:27PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 843 | 225.00% |
| TLRY240809P00001000 | 2024-07-16 12:27PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 195 | 187.50% |
| TLRY240816P00001000 | 2024-07-25 3:11PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 250 | 150.00% |
| TLRY240823P00001000 | 2024-07-26 11:20AM EDT | 2024-08-23 | 0.01 | 0.00 | 0.34 | -0.02 | -66.67% | 515 | 219 | 321.88% |
| TLRY240830P00001000 | 2024-07-15 9:30AM EDT | 2024-08-30 | 0.02 | 0.00 | 0.87 | 0.00 | - | 1 | 101 | 507.81% |
| TLRY240920P00001000 | 2024-07-26 2:10PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.06 | +0.03 | +300.00% | 403 | 918 | 121.88% |
| TLRY241115P00001000 | 2024-07-26 1:32PM EDT | 2024-11-15 | 0.07 | 0.04 | 0.10 | +0.02 | +40.00% | 121 | 389 | 110.94% |
| TLRY241220P00001000 | 2024-07-24 11:27AM EDT | 2024-12-20 | 0.05 | 0.00 | 0.18 | -0.02 | -28.57% | 190 | 379 | 106.25% |
| TLRY250117P00001000 | 2024-07-26 9:56AM EDT | 2025-01-17 | 0.06 | 0.05 | 0.09 | 0.00 | - | 89 | 5,741 | 89.06% |
| TLRY250321P00001000 | 2024-07-23 12:44PM EDT | 2025-03-21 | 0.15 | 0.00 | 0.18 | 0.00 | - | - | 13 | 83.59% |
| TLRY260116P00001000 | 2024-07-24 9:35AM EDT | 2026-01-16 | 0.23 | 0.11 | 0.23 | 0.00 | - | 3 | 3,556 | 73.44% |
© 2024 Yahoo. All rights reserved.