TLRY - Tilray Brands, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:1.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230609C00001000 | 2023-06-05 2:18PM EDT | 2023-06-09 | 0.70 | 0.65 | 0.72 | -0.05 | -6.67% | 10 | 4 | 368.75% |
| TLRY230616C00001000 | 2023-06-05 2:06PM EDT | 2023-06-16 | 0.68 | 0.59 | 0.75 | -0.08 | -10.53% | 2 | 88 | 296.88% |
| TLRY230623C00001000 | 2023-06-05 10:22AM EDT | 2023-06-23 | 1.64 | 0.55 | 2.84 | -0.09 | -5.20% | 3 | 3 | 0.00% |
| TLRY230630C00001000 | 2023-06-05 11:13AM EDT | 2023-06-30 | 0.80 | 0.61 | 1.01 | +0.03 | +3.90% | 6 | 3 | 267.19% |
| TLRY230707C00001000 | 2023-06-05 10:25AM EDT | 2023-07-07 | 1.64 | 0.55 | 1.93 | -0.18 | -9.89% | 2 | 1 | 617.19% |
| TLRY230915C00001000 | 2023-05-30 9:30AM EDT | 2023-09-15 | 1.06 | 0.64 | 0.85 | 0.00 | - | 1 | 139 | 98.44% |
| TLRY231215C00001000 | 2023-05-26 10:52AM EDT | 2023-12-15 | 0.94 | 0.65 | 0.92 | 0.00 | - | 1 | 3 | 88.28% |
| TLRY240119C00001000 | 2023-06-05 1:41PM EDT | 2024-01-19 | 0.75 | 0.74 | 0.85 | -0.11 | -12.79% | 26 | 3,977 | 84.77% |
| TLRY240419C00001000 | 2023-06-02 1:23PM EDT | 2024-04-19 | 0.93 | 0.66 | 0.96 | 0.00 | - | 21 | 57 | 76.17% |
| TLRY240621C00001000 | 2023-06-01 11:01AM EDT | 2024-06-21 | 0.84 | 0.86 | 0.95 | -0.03 | -3.45% | 1 | 659 | 93.36% |
| TLRY250117C00001000 | 2023-06-05 3:45PM EDT | 2025-01-17 | 0.90 | 0.84 | 1.10 | -0.02 | -2.17% | 38 | 1,196 | 87.89% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230609P00001000 | 2023-06-05 9:30AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 250.00% |
| TLRY230616P00001000 | 2023-06-01 9:59AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 599 | 162.50% |
| TLRY230721P00001000 | 2023-06-01 3:07PM EDT | 2023-07-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 40 | 114.06% |
| TLRY230915P00001000 | 2023-06-05 12:24PM EDT | 2023-09-15 | 0.04 | 0.01 | 0.08 | 0.00 | - | 30 | 1,027 | 92.19% |
| TLRY231215P00001000 | 2023-06-05 2:36PM EDT | 2023-12-15 | 0.10 | 0.04 | 0.44 | +0.01 | +11.11% | 21 | 378 | 139.84% |
| TLRY240119P00001000 | 2023-06-02 2:52PM EDT | 2024-01-19 | 0.10 | 0.06 | 0.13 | 0.00 | - | 86 | 1,750 | 81.25% |
| TLRY240419P00001000 | 2023-06-02 12:43PM EDT | 2024-04-19 | 0.12 | 0.00 | 0.27 | 0.00 | - | 5 | 5 | 80.47% |
| TLRY240621P00001000 | 2023-05-19 10:24AM EDT | 2024-06-21 | 0.17 | 0.09 | 0.25 | 0.00 | - | 30 | 31 | 82.42% |
| TLRY250117P00001000 | 2023-06-05 1:30PM EDT | 2025-01-17 | 0.20 | 0.20 | 0.30 | -0.03 | -13.04% | 25 | 2,796 | 82.03% |
© 2023 Yahoo. All rights reserved.